Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mazda Motor Corp (OP: MZDAY )

5.340 -0.120 (-2.20%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.310 5.310 5.140 5.210 32,558 -0.09(-1.70%)
Oct 30, 2018 5.230 5.300 5.230 5.300 119,857 +0.05(+0.95%)
Oct 29, 2018 5.348 5.350 5.220 5.250 128,956 +0.12(+2.24%)
Oct 26, 2018 5.200 5.270 5.040 5.135 156,300 -0.32(-5.92%)
Oct 25, 2018 5.400 5.460 5.400 5.458 86,117 +0.08(+1.45%)
Oct 24, 2018 5.480 5.480 5.365 5.380 158,966 -0.19(-3.41%)
Oct 23, 2018 5.465 5.600 5.440 5.570 261,512 +0.03(+0.54%)
Oct 22, 2018 5.577 5.577 5.530 5.540 37,731 -0.05(-0.89%)
Oct 19, 2018 5.530 5.640 5.530 5.590 60,700 +0.01(+0.18%)
Oct 18, 2018 5.640 5.650 5.540 5.580 139,028 -0.07(-1.24%)
Oct 17, 2018 5.688 5.710 5.640 5.650 58,439 -0.08(-1.48%)
Oct 16, 2018 5.720 5.750 5.700 5.735 145,581 +0.09(+1.59%)
Oct 15, 2018 5.590 5.650 5.590 5.645 23,086 -0.01(-0.09%)
Oct 12, 2018 5.730 5.730 5.590 5.650 46,800 +0.00(+0.00%)
Oct 11, 2018 5.680 5.720 5.620 5.650 85,869 +0.03(+0.53%)
Oct 10, 2018 5.708 5.708 5.620 5.620 56,097 -0.20(-3.44%)
Oct 09, 2018 5.950 5.950 5.775 5.820 85,199 -0.02(-0.43%)
Oct 08, 2018 5.830 5.860 5.770 5.845 40,460 +0.02(+0.34%)
Oct 05, 2018 5.810 5.870 5.810 5.825 52,500 +0.04(+0.60%)
Oct 04, 2018 5.850 5.850 5.760 5.790 61,363 -0.06(-1.03%)
Oct 03, 2018 5.855 5.880 5.830 5.850 61,032 -0.11(-1.76%)
Oct 02, 2018 5.958 5.960 5.918 5.955 62,530 +0.00(+0.00%)
Oct 01, 2018 5.922 5.970 5.922 5.955 91,821 -0.00(-0.08%)
Sep 28, 2018 5.980 5.980 5.932 5.960 19,600 +0.01(+0.25%)
Sep 27, 2018 5.940 5.960 5.880 5.945 44,162 +0.04(+0.68%)
Sep 26, 2018 5.910 5.960 5.880 5.905 32,202 -0.05(-0.84%)
Sep 25, 2018 5.890 5.980 5.890 5.955 95,415 +0.00(+0.00%)
Sep 24, 2018 5.990 5.990 5.850 5.955 21,314 -0.02(-0.33%)
Sep 21, 2018 6.000 6.000 5.960 5.975 59,000 +0.06(+1.10%)
Sep 20, 2018 5.938 5.950 5.890 5.910 36,142 +0.04(+0.68%)
Sep 19, 2018 5.810 5.890 5.810 5.870 72,264 +0.01(+0.17%)
Sep 18, 2018 5.800 5.875 5.800 5.860 76,374 +0.12(+2.18%)
Sep 17, 2018 5.780 5.780 5.730 5.735 60,521 -0.00(-0.09%)
Sep 14, 2018 5.720 5.750 5.700 5.740 66,300 +0.11(+1.95%)
Sep 13, 2018 5.628 5.640 5.610 5.630 97,737 +0.10(+1.90%)
Sep 12, 2018 5.500 5.550 5.490 5.525 65,544 +0.04(+0.64%)
Sep 11, 2018 5.500 5.510 5.480 5.490 208,289 -0.03(-0.54%)
Sep 10, 2018 5.500 5.550 5.500 5.520 114,022 +0.01(+0.27%)
Sep 07, 2018 5.530 5.530 5.490 5.505 83,800 -0.08(-1.43%)
Sep 06, 2018 5.590 5.590 5.540 5.585 48,857 +0.04(+0.81%)
Sep 05, 2018 5.535 5.550 5.510 5.540 192,663 -0.07(-1.16%)
Sep 04, 2018 5.610 5.610 5.560 5.605 54,753 -0.13(-2.27%)
Aug 31, 2018 5.735 5.735 5.735 0 +0.02(+0.26%)
Aug 30, 2018 5.820 5.820 5.720 5.720 66,206 -0.11(-1.89%)
Aug 29, 2018 5.780 5.830 5.780 5.830 33,242 +0.01(+0.17%)
Aug 28, 2018 5.840 5.850 5.815 5.820 151,406 +0.05(+0.87%)
Aug 27, 2018 5.770 5.780 5.750 5.770 50,952 +0.09(+1.58%)
Aug 24, 2018 5.770 5.770 5.680 5.680 37,500 -0.03(-0.53%)
Aug 23, 2018 5.720 5.720 5.690 5.710 88,495 -0.11(-1.81%)
Aug 22, 2018 5.810 5.860 5.800 5.815 91,535 +0.05(+0.87%)
Aug 21, 2018 5.770 5.780 5.730 5.765 73,748 +0.01(+0.26%)
Aug 20, 2018 5.762 5.770 5.730 5.750 29,036 -0.03(-0.52%)
Aug 17, 2018 5.768 5.790 5.760 5.780 42,300 -0.00(-0.09%)
Aug 16, 2018 5.710 5.790 5.710 5.785 178,439 +0.08(+1.40%)
Aug 15, 2018 5.800 5.800 5.690 5.705 64,322 -0.10(-1.81%)
Aug 14, 2018 5.820 5.820 5.800 5.810 134,598 -0.05(-0.85%)
Aug 13, 2018 5.855 5.890 5.830 5.860 97,949 +0.00(+0.00%)
Aug 10, 2018 5.900 5.900 5.850 5.860 10,200 -0.04(-0.76%)
Aug 09, 2018 5.900 5.920 5.900 5.905 75,504 +0.00(+0.00%)
Aug 08, 2018 6.000 6.010 5.860 5.905 206,182 -0.11(-1.83%)
Aug 07, 2018 5.960 6.020 5.960 6.015 80,275 +0.06(+1.09%)
Aug 06, 2018 5.980 5.980 5.950 5.950 25,625 -0.01(-0.17%)
Aug 03, 2018 5.940 5.960 5.910 5.960 21,700 -0.04(-0.67%)
Aug 02, 2018 5.975 6.020 5.960 6.000 26,722 -0.08(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.