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 10, 2024 5.210 5.370 5.210 5.370 151,688 -0.09(-1.65%)
May 09, 2024 5.440 5.460 5.430 5.460 81,584 -0.08(-1.44%)
May 08, 2024 5.500 5.540 5.380 5.540 45,160 +0.04(+0.73%)
May 07, 2024 5.640 5.640 5.480 5.500 74,553 -0.12(-2.05%)
May 06, 2024 5.650 5.650 5.580 5.615 41,939 +0.07(+1.17%)
May 03, 2024 5.540 5.580 5.535 5.550 52,491 +0.03(+0.54%)
May 02, 2024 5.570 5.570 4.800 5.520 47,999 -0.07(-1.25%)
May 01, 2024 5.660 5.660 5.580 5.590 48,928 -0.05(-0.97%)
Apr 30, 2024 5.500 5.720 5.500 5.645 62,869 +0.23(+4.34%)
Apr 29, 2024 5.450 5.460 5.370 5.410 88,654 +0.08(+1.50%)
Apr 26, 2024 5.340 5.420 5.321 5.330 108,258 +0.01(+0.14%)
Apr 25, 2024 5.310 5.340 5.260 5.323 81,797 -0.16(-2.87%)
Apr 24, 2024 5.670 5.670 5.460 5.480 65,135 +0.06(+1.11%)
Apr 23, 2024 5.384 5.420 5.380 5.420 130,486 +0.01(+0.18%)
Apr 22, 2024 5.380 5.440 5.320 5.410 52,886 +0.01(+0.19%)
Apr 19, 2024 5.590 5.590 5.380 5.400 54,989 -0.08(-1.46%)
Apr 18, 2024 5.570 5.630 5.470 5.480 50,788 +0.02(+0.32%)
Apr 17, 2024 5.500 5.620 5.440 5.463 61,759 -0.27(-4.67%)
Apr 16, 2024 5.700 5.830 5.550 5.730 76,575 -0.03(-0.53%)
Apr 15, 2024 5.930 5.930 5.670 5.760 62,000 +0.02(+0.27%)
Apr 12, 2024 5.800 5.909 5.730 5.745 51,665 -0.08(-1.29%)
Apr 11, 2024 5.980 5.980 5.774 5.820 70,738 +0.06(+1.04%)
Apr 10, 2024 5.800 5.811 5.710 5.760 120,306 -0.17(-2.87%)
Apr 09, 2024 5.890 6.120 5.880 5.930 85,622 +0.03(+0.51%)
Apr 08, 2024 5.770 5.900 5.770 5.900 64,241 +0.13(+2.25%)
Apr 05, 2024 5.740 5.770 5.680 5.770 43,714 +0.08(+1.41%)
Apr 04, 2024 5.770 5.820 5.690 5.690 154,567 -0.05(-0.84%)
Apr 03, 2024 5.520 5.760 5.520 5.738 371,629 +0.18(+3.20%)
Apr 02, 2024 5.400 5.830 5.390 5.560 65,406 -0.12(-2.11%)
Apr 01, 2024 5.810 5.820 5.630 5.680 51,217 -0.13(-2.24%)
Mar 28, 2024 5.600 5.850 5.600 5.810 125,027 -0.03(-0.51%)
Mar 27, 2024 6.000 6.030 5.780 5.840 199,508 -0.09(-1.52%)
Mar 26, 2024 5.720 5.930 5.720 5.930 153,875 +0.13(+2.24%)
Mar 25, 2024 5.970 5.970 5.790 5.800 44,824 -0.09(-1.53%)
Mar 22, 2024 5.875 5.910 5.850 5.890 38,999 +0.05(+0.86%)
Mar 21, 2024 5.820 5.900 5.820 5.840 76,161 -0.06(-1.02%)
Mar 20, 2024 5.750 5.900 5.750 5.900 87,600 +0.11(+1.90%)
Mar 19, 2024 5.630 5.840 5.630 5.790 64,881 +0.12(+2.12%)
Mar 18, 2024 5.850 5.850 5.545 5.670 75,354 +0.11(+1.98%)
Mar 15, 2024 5.460 5.570 5.440 5.560 43,439 +0.17(+3.15%)
Mar 14, 2024 5.300 5.450 5.300 5.390 52,961 +0.02(+0.37%)
Mar 13, 2024 5.380 5.510 5.360 5.370 27,347 -0.02(-0.37%)
Mar 12, 2024 5.410 5.500 5.310 5.390 59,344 +0.13(+2.57%)
Mar 11, 2024 5.300 5.450 5.170 5.255 99,827 -0.21(-3.75%)
Mar 08, 2024 5.390 5.600 5.390 5.460 100,891 -0.14(-2.50%)
Mar 07, 2024 5.650 5.650 5.580 5.600 51,975 -0.32(-5.41%)
Mar 06, 2024 5.820 5.960 5.820 5.920 54,443 +0.17(+2.87%)
Mar 05, 2024 5.670 5.835 5.670 5.755 48,863 +0.06(+1.14%)
Mar 04, 2024 5.820 5.874 5.650 5.690 73,333 -0.13(-2.23%)
Mar 01, 2024 5.980 5.980 5.752 5.820 122,626 +0.04(+0.69%)
Feb 29, 2024 5.860 5.860 5.760 5.780 1,738,066 -0.04(-0.69%)
Feb 28, 2024 6.000 6.000 5.750 5.820 224,190 -0.14(-2.34%)
Feb 27, 2024 6.020 6.020 5.870 5.959 44,053 -0.01(-0.18%)
Feb 26, 2024 6.050 6.050 5.750 5.970 177,559 -0.08(-1.32%)
Feb 23, 2024 5.780 6.055 5.780 6.050 34,124 +0.06(+1.00%)
Feb 22, 2024 5.850 6.059 5.850 5.990 179,124 +0.19(+3.28%)
Feb 21, 2024 5.860 5.860 5.790 5.800 47,206 +0.10(+1.75%)
Feb 20, 2024 5.820 5.820 5.540 5.700 41,477 -0.01(-0.18%)
Feb 16, 2024 5.600 5.730 5.600 5.710 96,370 -0.04(-0.72%)
Feb 15, 2024 5.850 5.860 5.681 5.751 69,791 +0.05(+0.90%)
Feb 14, 2024 5.800 5.800 5.660 5.700 1,906,512 -0.13(-2.23%)
Feb 13, 2024 6.000 6.000 5.830 5.830 286,435 -0.41(-6.57%)
Feb 12, 2024 6.210 6.386 6.210 6.240 96,156 +0.02(+0.32%)
Feb 09, 2024 6.260 6.290 6.000 6.220 244,467 -0.29(-4.45%)
Feb 08, 2024 6.500 6.520 6.430 6.510 69,703 +0.06(+1.01%)
Feb 07, 2024 6.500 6.500 6.210 6.445 126,965 +0.19(+2.96%)
Feb 06, 2024 6.200 6.260 6.200 6.260 101,939 +0.11(+1.79%)
Feb 05, 2024 6.140 6.200 6.070 6.150 125,053 +0.13(+2.16%)
Feb 02, 2024 6.000 6.020 5.930 6.020 163,315 -0.08(-1.31%)
Feb 01, 2024 6.200 6.200 6.050 6.100 51,249 +0.06(+0.99%)
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%)
Jan 02, 2024 5.110 5.410 5.110 5.340 33,928 +0.02(+0.38%)
Dec 29, 2023 5.270 5.350 5.270 5.320 38,225 +0.02(+0.38%)
Dec 28, 2023 5.400 5.400 5.240 5.300 37,480 +0.05(+0.99%)
Dec 27, 2023 5.520 5.520 5.240 5.248 55,492 -0.06(-1.20%)
Dec 26, 2023 5.300 5.370 5.260 5.312 45,439 -0.09(-1.63%)
Dec 22, 2023 5.390 5.510 5.210 5.400 64,048 +0.03(+0.56%)
Dec 21, 2023 5.140 5.370 5.140 5.370 47,031 -0.07(-1.29%)
Dec 20, 2023 5.430 5.540 5.430 5.440 131,353 +0.10(+1.87%)
Dec 19, 2023 5.540 5.540 5.310 5.340 66,231 +0.03(+0.56%)
Dec 18, 2023 5.260 5.320 5.230 5.310 48,093 +0.13(+2.51%)
Dec 15, 2023 5.220 5.290 5.180 5.180 153,379 +0.06(+1.17%)
Dec 14, 2023 5.310 5.340 5.090 5.120 184,043 -0.19(-3.58%)
Dec 13, 2023 5.100 5.390 5.100 5.310 328,969 -0.05(-0.93%)
Dec 12, 2023 5.360 5.370 5.300 5.360 189,471 +0.05(+1.02%)
Dec 11, 2023 5.090 5.320 5.090 5.306 51,245 +0.09(+1.65%)
Dec 08, 2023 5.280 5.310 5.160 5.220 48,878 -0.01(-0.19%)
Dec 07, 2023 5.260 5.260 5.190 5.230 139,892 -0.03(-0.57%)
Dec 06, 2023 5.350 5.350 5.260 5.260 63,628 +0.02(+0.38%)
Dec 05, 2023 5.236 5.260 5.220 5.240 47,174 +0.03(+0.58%)
Dec 04, 2023 5.110 5.350 5.100 5.210 108,537 -0.17(-3.16%)
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.