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

Mazda Motor Corp (OP: MZDAY )

5.370 -0.090 (-1.65%)
Streaming Delayed Price Updated: 3:59 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 (%)
May 08, 2023 4.460 4.560 4.460 4.510 1,537,671 +0.03(+0.68%)
May 05, 2023 4.390 4.500 4.390 4.480 61,879 +0.05(+1.15%)
May 04, 2023 4.190 4.650 4.190 4.429 120,601 -0.02(-0.47%)
May 03, 2023 4.415 4.460 4.370 4.450 51,278 +0.06(+1.36%)
May 02, 2023 4.385 4.460 4.350 4.390 100,226 -0.10(-2.22%)
May 01, 2023 4.650 4.650 4.400 4.490 713,685 +0.04(+0.90%)
Apr 28, 2023 4.490 4.490 4.340 4.450 65,031 +0.08(+1.83%)
Apr 27, 2023 4.280 4.400 4.280 4.370 94,612 +0.07(+1.63%)
Apr 26, 2023 4.410 4.410 4.290 4.300 114,276 +0.00(+0.00%)
Apr 25, 2023 4.300 4.370 4.300 4.300 94,000 -0.09(-2.05%)
Apr 24, 2023 4.330 4.390 4.330 4.390 62,781 +0.03(+0.69%)
Apr 21, 2023 4.400 4.400 4.338 4.360 27,007 -0.05(-1.13%)
Apr 20, 2023 4.330 4.436 4.330 4.410 39,041 -0.00(-0.01%)
Apr 19, 2023 4.430 4.435 4.400 4.410 30,731 -0.00(-0.10%)
Apr 18, 2023 4.350 4.430 4.350 4.415 37,720 +0.08(+1.73%)
Apr 17, 2023 4.350 4.350 4.260 4.340 36,512 +0.04(+0.93%)
Apr 14, 2023 4.300 4.340 4.230 4.300 66,626 -0.10(-2.27%)
Apr 13, 2023 4.380 4.400 4.365 4.400 52,013 -0.01(-0.34%)
Apr 12, 2023 4.440 4.455 4.400 4.415 36,818 +0.03(+0.57%)
Apr 11, 2023 4.310 4.430 4.310 4.390 112,627 +0.09(+2.09%)
Apr 10, 2023 4.340 4.487 4.270 4.300 54,261 +0.03(+0.70%)
Apr 06, 2023 4.380 4.380 4.240 4.270 129,094 -0.18(-4.04%)
Apr 05, 2023 4.450 4.480 4.390 4.450 37,016 -0.13(-2.84%)
Apr 04, 2023 4.650 4.650 4.554 4.580 92,807 +0.00(+0.00%)
Apr 03, 2023 4.630 4.630 4.560 4.580 67,641 -0.01(-0.22%)
Mar 31, 2023 4.410 4.590 4.410 4.590 40,838 +0.10(+2.23%)
Mar 30, 2023 4.520 4.520 4.370 4.490 30,023 +0.02(+0.45%)
Mar 29, 2023 4.440 4.530 4.440 4.470 34,869 +0.06(+1.36%)
Mar 28, 2023 4.360 4.450 4.360 4.410 42,956 +0.05(+1.15%)
Mar 27, 2023 4.350 4.370 4.310 4.360 74,669 +0.06(+1.40%)
Mar 24, 2023 4.330 4.330 4.290 4.300 38,612 -0.04(-0.92%)
Mar 23, 2023 4.350 4.380 4.310 4.340 43,949 +0.03(+0.69%)
Mar 22, 2023 4.340 4.370 4.290 4.310 44,841 +0.01(+0.23%)
Mar 21, 2023 4.230 4.310 4.230 4.300 43,860 +0.02(+0.58%)
Mar 20, 2023 4.300 4.300 4.210 4.275 58,704 +0.07(+1.66%)
Mar 17, 2023 4.171 4.235 4.170 4.205 89,220 -0.16(-3.77%)
Mar 16, 2023 4.250 4.370 4.250 4.370 135,104 +0.09(+2.10%)
Mar 15, 2023 4.250 4.340 4.250 4.280 218,674 -0.08(-1.83%)
Mar 14, 2023 4.330 4.400 4.290 4.360 124,611 -0.13(-2.90%)
Mar 13, 2023 4.490 4.570 4.470 4.490 111,775 -0.28(-5.87%)
Mar 10, 2023 4.690 4.800 4.690 4.770 141,286 -0.07(-1.34%)
Mar 09, 2023 4.890 4.890 4.830 4.835 122,652 -0.04(-0.72%)
Mar 08, 2023 4.850 4.910 4.850 4.870 76,433 +0.15(+3.18%)
Mar 07, 2023 4.795 4.840 4.700 4.720 174,239 -0.03(-0.63%)
Mar 06, 2023 4.810 4.810 4.750 4.750 119,421 -0.02(-0.42%)
Mar 03, 2023 4.670 4.770 4.670 4.770 1,392,521 +0.13(+2.80%)
Mar 02, 2023 4.560 4.650 4.560 4.640 2,196,663 +0.10(+2.20%)
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.