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 (%)
Jan 31, 2024 6.060 6.140 6.010 6.040 134,596 +0.03(+0.50%)
Jan 30, 2024 6.030 6.030 5.970 6.010 65,522 +0.03(+0.50%)
Jan 29, 2024 5.840 5.980 5.840 5.980 58,922 +0.20(+3.51%)
Jan 26, 2024 5.745 5.790 5.720 5.777 42,575 +0.06(+1.00%)
Jan 25, 2024 5.770 5.770 5.710 5.720 61,625 -0.04(-0.69%)
Jan 24, 2024 5.790 5.790 5.710 5.760 56,721 -0.04(-0.69%)
Jan 23, 2024 5.810 5.810 5.747 5.800 45,248 -0.06(-1.02%)
Jan 22, 2024 5.840 5.900 5.780 5.860 92,371 +0.04(+0.77%)
Jan 19, 2024 5.740 5.830 5.740 5.815 49,150 -0.08(-1.37%)
Jan 18, 2024 5.900 5.900 5.780 5.896 82,826 +0.19(+3.26%)
Jan 17, 2024 5.690 5.710 5.660 5.710 80,566 +0.06(+1.06%)
Jan 16, 2024 5.730 5.730 5.630 5.650 111,980 -0.12(-2.08%)
Jan 12, 2024 5.800 5.800 5.700 5.770 27,714 -0.08(-1.37%)
Jan 11, 2024 5.660 6.000 5.660 5.850 62,464 +0.10(+1.74%)
Jan 10, 2024 5.770 5.800 5.740 5.750 220,206 +0.16(+2.86%)
Jan 09, 2024 5.620 5.620 5.570 5.590 71,755 -0.03(-0.53%)
Jan 08, 2024 5.565 5.620 5.510 5.620 93,068 +0.08(+1.44%)
Jan 05, 2024 5.545 5.590 5.540 5.540 50,041 -0.05(-0.90%)
Jan 04, 2024 5.620 5.650 5.450 5.590 94,171 +0.32(+6.08%)
Jan 03, 2024 5.120 5.350 5.080 5.270 72,823 -0.07(-1.31%)
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.