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

Mazda Motor Corp (OP: MZDAY )

5.460 -0.080 (-1.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Jul 31, 2020 2.950 2.970 2.820 2.970 42,800 +0.01(+0.37%)
Jul 30, 2020 2.960 2.970 2.910 2.959 181,604 -0.08(-2.50%)
Jul 29, 2020 3.080 3.080 3.020 3.035 33,862 -0.15(-4.56%)
Jul 28, 2020 3.100 3.200 3.100 3.180 39,733 -0.10(-3.05%)
Jul 27, 2020 3.250 3.280 3.220 3.280 19,644 +0.11(+3.47%)
Jul 24, 2020 3.210 3.210 3.160 3.170 34,000 +0.00(+0.00%)
Jul 23, 2020 3.170 3.230 3.170 3.170 25,553 -0.03(-0.94%)
Jul 22, 2020 3.230 3.230 3.178 3.200 18,500 +0.02(+0.63%)
Jul 21, 2020 3.160 3.200 3.160 3.180 35,793 -0.09(-2.75%)
Jul 20, 2020 3.265 3.270 3.240 3.270 39,582 +0.00(+0.00%)
Jul 17, 2020 3.310 3.310 3.250 3.270 89,600 -0.07(-2.10%)
Jul 16, 2020 3.310 3.379 3.310 3.340 46,455 +0.09(+2.78%)
Jul 15, 2020 3.230 3.260 3.220 3.250 18,966 +0.15(+4.83%)
Jul 14, 2020 3.110 3.120 3.070 3.100 37,015 +0.01(+0.32%)
Jul 13, 2020 3.180 3.180 3.080 3.090 39,404 +0.15(+5.10%)
Jul 10, 2020 2.960 2.960 2.910 2.940 26,300 +0.01(+0.34%)
Jul 09, 2020 2.950 2.970 2.910 2.930 23,940 -0.07(-2.33%)
Jul 08, 2020 3.000 3.020 2.970 3.000 22,917 -0.01(-0.33%)
Jul 07, 2020 3.020 3.040 2.975 3.010 139,944 -0.11(-3.53%)
Jul 06, 2020 3.180 3.180 3.100 3.120 32,461 +0.06(+1.96%)
Jul 02, 2020 3.030 3.140 3.030 3.060 115,300 +0.10(+3.20%)
Jul 01, 2020 3.030 3.030 2.950 2.965 45,604 +0.02(+0.78%)
Jun 30, 2020 2.990 2.990 2.918 2.942 78,441 +0.06(+2.15%)
Jun 29, 2020 2.830 2.950 2.830 2.880 27,424 -0.01(-0.26%)
Jun 26, 2020 2.970 2.970 2.880 2.888 50,900 -0.13(-4.39%)
Jun 25, 2020 3.050 3.050 2.970 3.020 49,212 -0.05(-1.63%)
Jun 24, 2020 3.170 3.170 3.070 3.070 18,055 -0.19(-5.68%)
Jun 23, 2020 3.290 3.300 3.210 3.255 35,750 +0.01(+0.39%)
Jun 22, 2020 3.245 3.300 3.200 3.243 21,855 +0.00(+0.08%)
Jun 19, 2020 3.360 3.360 3.220 3.240 64,400 -0.14(-4.08%)
Jun 18, 2020 3.450 3.450 3.350 3.378 24,991 -0.05(-1.52%)
Jun 17, 2020 3.540 3.540 3.420 3.430 20,223 -0.12(-3.38%)
Jun 16, 2020 3.540 3.640 3.500 3.550 34,822 +0.20(+6.13%)
Jun 15, 2020 2.980 3.360 2.980 3.345 62,851 -0.12(-3.41%)
Jun 12, 2020 3.550 3.550 3.440 3.463 23,600 +0.07(+2.15%)
Jun 11, 2020 3.435 3.500 3.350 3.390 52,528 -0.30(-8.13%)
Jun 10, 2020 3.600 3.720 3.600 3.690 19,269 +0.02(+0.54%)
Jun 09, 2020 3.710 3.710 3.550 3.670 38,927 -0.18(-4.68%)
Jun 08, 2020 3.900 3.900 3.820 3.850 53,941 +0.19(+5.19%)
Jun 05, 2020 3.625 3.680 3.580 3.660 22,900 +0.24(+7.10%)
Jun 04, 2020 3.420 3.430 3.400 3.417 23,265 -0.06(-1.80%)
Jun 03, 2020 3.400 3.520 3.308 3.480 73,635 +0.27(+8.41%)
Jun 02, 2020 3.230 3.270 3.190 3.210 75,584 -0.01(-0.31%)
Jun 01, 2020 3.135 3.250 3.135 3.220 43,720 +0.05(+1.58%)
May 29, 2020 3.080 3.270 3.080 3.170 164,300 -0.25(-7.31%)
May 28, 2020 3.600 3.600 3.330 3.420 184,543 +0.27(+8.57%)
May 27, 2020 3.100 3.200 3.100 3.150 154,058 +0.18(+6.06%)
May 26, 2020 3.040 3.040 2.960 2.970 43,846 +0.16(+5.69%)
May 22, 2020 2.830 2.870 2.810 2.810 10,200 -0.02(-0.71%)
May 21, 2020 2.860 2.930 2.830 2.830 69,625 -0.08(-2.83%)
May 20, 2020 2.900 2.950 2.870 2.913 47,451 +0.06(+2.19%)
May 19, 2020 2.835 2.920 2.835 2.850 342,405 +0.01(+0.28%)
May 18, 2020 2.860 2.860 2.820 2.842 47,500 +0.04(+1.50%)
May 15, 2020 2.860 2.860 2.760 2.800 27,600 +0.12(+4.38%)
May 14, 2020 2.720 2.720 2.620 2.683 152,652 -0.06(-2.19%)
May 13, 2020 2.725 2.780 2.720 2.743 304,260 -0.06(-2.27%)
May 12, 2020 2.860 2.870 2.730 2.806 703,174 -0.08(-2.90%)
May 11, 2020 2.840 2.920 2.840 2.890 105,351 +0.19(+7.04%)
May 08, 2020 2.675 2.710 2.640 2.700 40,800 +0.11(+4.25%)
May 07, 2020 2.550 2.600 2.550 2.590 589,021 -0.02(-0.77%)
May 06, 2020 2.700 2.730 2.610 2.610 52,813 -0.07(-2.61%)
May 05, 2020 2.600 2.710 2.600 2.680 27,656 +0.08(+3.08%)
May 04, 2020 2.808 2.808 2.590 2.600 80,991 -0.02(-0.57%)
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.