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

Mazda Motor Corp (OP: MZDAY )

5.080 +0.060 (+1.20%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 20, 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 (%)
Aug 30, 2013 39.90 39.95 39.72 39.72 616 -0.13(-0.33%)
Aug 27, 2013 39.85 39.85 39.85 0 -0.80(-1.97%)
Aug 26, 2013 40.91 40.91 40.65 40.65 836 -0.64(-1.55%)
Aug 23, 2013 41.10 41.29 41.10 41.29 10,780 +1.20(+2.99%)
Aug 22, 2013 40.00 40.09 39.81 40.09 2,291 -0.34(-0.84%)
Aug 21, 2013 40.95 40.95 40.43 40.43 500 -1.50(-3.58%)
Aug 20, 2013 41.70 41.93 41.70 41.93 666 -0.52(-1.22%)
Aug 19, 2013 43.10 43.10 42.45 42.45 2,750 -0.65(-1.51%)
Aug 16, 2013 43.10 43.10 43.10 43.10 150 +0.76(+1.79%)
Aug 15, 2013 42.60 42.60 42.33 42.34 789 -0.91(-2.10%)
Aug 14, 2013 43.87 43.87 43.25 43.25 1,142 -0.15(-0.35%)
Aug 13, 2013 43.09 43.40 43.09 43.40 1,507 +1.35(+3.21%)
Aug 12, 2013 42.07 42.15 42.05 42.05 355 -0.55(-1.29%)
Aug 09, 2013 42.60 42.60 42.60 42.60 200 +0.40(+0.95%)
Aug 08, 2013 42.90 42.90 42.20 42.20 2,236 -0.73(-1.70%)
Aug 07, 2013 42.95 43.04 42.93 42.93 1,225 -0.82(-1.87%)
Aug 06, 2013 43.75 43.75 43.75 43.75 200 +0.70(+1.63%)
Aug 05, 2013 42.95 43.05 42.73 43.05 3,112 -1.12(-2.54%)
Aug 02, 2013 43.85 44.17 43.85 44.17 200 +0.93(+2.15%)
Aug 01, 2013 43.50 43.50 43.24 43.24 617 +1.99(+4.82%)
Jul 31, 2013 41.94 42.00 41.25 41.25 2,250 -1.15(-2.71%)
Jul 30, 2013 42.95 42.95 42.30 42.40 3,360 +0.75(+1.80%)
Jul 29, 2013 42.16 42.18 41.65 41.65 700 -1.35(-3.14%)
Jul 26, 2013 43.63 43.63 42.98 43.00 1,000 -1.17(-2.65%)
Jul 25, 2013 44.12 44.17 43.85 44.17 869 -0.54(-1.21%)
Jul 24, 2013 44.64 44.71 44.60 44.71 1,460 -0.24(-0.53%)
Jul 23, 2013 45.09 45.09 44.95 44.95 886 +0.31(+0.69%)
Jul 22, 2013 44.91 44.95 44.64 44.64 1,950 -0.06(-0.13%)
Jul 19, 2013 44.29 44.70 44.28 44.70 3,176 -0.23(-0.51%)
Jul 18, 2013 44.80 44.93 44.80 44.93 300 -0.52(-1.14%)
Jul 17, 2013 44.97 45.45 44.97 45.45 665 +1.15(+2.60%)
Jul 16, 2013 44.90 44.90 44.30 44.30 8,245 -0.15(-0.34%)
Jul 15, 2013 44.09 44.45 44.09 44.45 4,580 +0.21(+0.47%)
Jul 11, 2013 44.24 44.24 44.24 0 +1.14(+2.65%)
Jul 10, 2013 43.05 43.10 42.72 43.10 900 -0.52(-1.19%)
Jul 09, 2013 43.62 43.62 43.62 43.62 1,495 +0.02(+0.05%)
Jul 08, 2013 43.04 43.60 43.04 43.60 1,905 -0.21(-0.48%)
Jul 05, 2013 43.81 43.81 43.81 43.81 200 +0.81(+1.88%)
Jul 03, 2013 42.90 43.00 42.90 43.00 300 +0.35(+0.82%)
Jul 02, 2013 43.15 43.53 42.65 42.65 1,866 +1.20(+2.90%)
Jul 01, 2013 41.50 41.73 41.38 41.45 2,616 +1.64(+4.12%)
Jun 28, 2013 39.53 39.90 39.53 39.81 20,470 +1.71(+4.49%)
Jun 26, 2013 37.96 38.10 37.90 38.10 4,847 -0.45(-1.17%)
Jun 25, 2013 38.20 38.55 38.20 38.55 1,172 +0.40(+1.05%)
Jun 24, 2013 37.83 38.15 37.40 38.15 1,461 -1.23(-3.12%)
Jun 21, 2013 38.95 39.38 38.95 39.38 1,499 +1.74(+4.62%)
Jun 20, 2013 38.75 38.75 37.64 37.64 12,037 -0.61(-1.59%)
Jun 19, 2013 38.95 38.95 38.25 38.25 4,475 -0.61(-1.57%)
Jun 18, 2013 38.35 38.86 38.35 38.86 1,500 +1.36(+3.63%)
Jun 17, 2013 37.55 38.03 37.50 37.50 600 +0.80(+2.18%)
Jun 14, 2013 37.35 37.45 36.70 36.70 789 -1.43(-3.75%)
Jun 13, 2013 37.05 38.13 37.05 38.13 7,806 +0.63(+1.67%)
Jun 12, 2013 37.88 37.88 37.25 37.50 2,996 -0.75(-1.95%)
Jun 11, 2013 38.33 38.47 37.75 38.25 1,808 -0.22(-0.56%)
Jun 10, 2013 38.68 38.68 38.45 38.47 1,050 +2.81(+7.87%)
Jun 07, 2013 35.24 36.10 35.24 35.66 1,674 +0.91(+2.62%)
Jun 06, 2013 34.91 35.25 34.15 34.75 2,762 -1.80(-4.92%)
Jun 05, 2013 36.68 36.90 36.12 36.55 3,362 -2.10(-5.43%)
Jun 04, 2013 38.70 38.70 34.52 38.65 3,411 +2.20(+6.04%)
Jun 03, 2013 37.69 37.69 36.40 36.45 5,215 -3.15(-7.95%)
May 31, 2013 39.84 40.05 39.60 39.60 6,296 -2.12(-5.08%)
May 30, 2013 41.40 41.72 41.34 41.72 1,800 +1.82(+4.56%)
May 29, 2013 41.37 41.38 39.90 39.90 5,343 -2.49(-5.87%)
May 28, 2013 42.44 43.50 42.39 42.39 4,779 +1.89(+4.67%)
May 24, 2013 41.36 41.36 40.02 40.50 8,658 +0.16(+0.40%)
May 23, 2013 39.20 40.34 38.50 40.34 6,080 -2.44(-5.70%)
May 22, 2013 42.91 43.85 42.65 42.78 1,095 -1.72(-3.87%)
May 21, 2013 45.00 45.00 44.37 44.50 4,820 +1.15(+2.65%)
May 20, 2013 43.93 43.93 43.35 43.35 3,679 +3.35(+8.38%)
May 17, 2013 38.75 40.00 38.75 40.00 2,120 +1.85(+4.85%)
May 16, 2013 37.95 38.29 37.95 38.15 2,050 +0.84(+2.25%)
May 15, 2013 37.31 37.31 37.28 37.31 1,925 +1.21(+3.35%)
May 13, 2013 36.15 36.15 36.10 36.10 1,812 +0.40(+1.12%)
May 10, 2013 35.38 35.70 35.23 35.70 1,431 +1.30(+3.78%)
May 09, 2013 33.69 34.40 33.69 34.40 1,000 +0.18(+0.53%)
May 08, 2013 34.15 34.23 34.15 34.22 1,861 -0.34(-0.98%)
May 07, 2013 34.56 34.56 34.56 34.56 300 -0.04(-0.12%)
May 06, 2013 34.05 35.00 34.05 34.60 3,704 -0.15(-0.43%)
May 03, 2013 34.20 34.75 34.60 34.75 725 +0.15(+0.43%)
May 02, 2013 34.12 34.60 34.11 34.60 2,339 +1.13(+3.38%)
May 01, 2013 33.47 33.47 33.47 33.47 150 -0.73(-2.13%)
Apr 30, 2013 34.32 34.32 34.20 34.20 1,150 -1.30(-3.66%)
Apr 29, 2013 35.55 35.55 35.50 35.50 612 +0.35(+1.00%)
Apr 26, 2013 34.80 35.22 35.15 35.15 1,200 -0.30(-0.85%)
Apr 25, 2013 35.40 35.45 35.40 35.45 5,673 +0.05(+0.14%)
Apr 24, 2013 35.43 35.43 35.40 35.40 7,375 +0.10(+0.28%)
Apr 23, 2013 34.40 35.30 34.40 35.30 26,700 +0.94(+2.74%)
Apr 22, 2013 34.18 34.36 34.18 34.36 3,600 +1.29(+3.90%)
Apr 19, 2013 32.70 33.07 32.35 33.07 3,098 +1.18(+3.70%)
Apr 18, 2013 31.95 31.95 31.89 31.89 200 -0.36(-1.12%)
Apr 17, 2013 32.60 32.60 31.93 32.25 5,110 +0.56(+1.77%)
Apr 16, 2013 31.50 31.69 31.50 31.69 1,700 +1.40(+4.62%)
Apr 15, 2013 30.80 30.80 30.29 30.29 4,200 -1.41(-4.45%)
Apr 12, 2013 31.70 31.70 31.70 31.70 1,500 -0.30(-0.94%)
Apr 11, 2013 31.81 32.00 31.81 32.00 2,000 +0.80(+2.56%)
Apr 10, 2013 30.46 31.20 30.46 31.20 9,030 +0.35(+1.13%)
Apr 09, 2013 30.70 30.85 30.65 30.85 1,647 -1.14(-3.56%)
Apr 08, 2013 31.35 31.99 31.35 31.99 1,400 +0.19(+0.60%)
Apr 05, 2013 31.15 31.80 31.15 31.80 2,900 +0.40(+1.27%)
Apr 04, 2013 30.99 31.40 30.99 31.40 33,200 +2.07(+7.06%)
Apr 03, 2013 29.67 29.67 29.33 29.33 946 +0.97(+3.42%)
Apr 02, 2013 28.35 28.65 28.35 28.36 1,600 +0.01(+0.04%)
Apr 01, 2013 28.85 28.85 28.35 28.35 1,100 -1.64(-5.47%)
Mar 27, 2013 29.99 29.99 29.99 0 +0.24(+0.81%)
Mar 26, 2013 29.75 29.75 29.75 29.75 900 -0.76(-2.49%)
Mar 25, 2013 31.20 31.20 30.51 30.51 2,939 -0.57(-1.83%)
Mar 22, 2013 31.08 31.08 31.08 31.08 2,400 -0.01(-0.03%)
Mar 21, 2013 31.20 31.20 31.09 31.09 1,175 -1.16(-3.60%)
Mar 20, 2013 31.72 32.25 31.72 32.25 2,933 +0.70(+2.22%)
Mar 19, 2013 31.60 31.60 31.55 31.55 200 +0.80(+2.60%)
Mar 18, 2013 30.42 30.75 30.40 30.75 4,045 -0.30(-0.97%)
Mar 15, 2013 31.15 31.15 31.05 31.05 800 -1.36(-4.20%)
Mar 14, 2013 32.40 32.42 32.16 32.41 2,503 -0.12(-0.37%)
Mar 13, 2013 32.43 32.60 32.43 32.53 1,909 +1.03(+3.27%)
Mar 12, 2013 31.65 31.65 31.50 31.50 1,593 -1.50(-4.55%)
Mar 08, 2013 33.00 33.00 33.00 0 +1.43(+4.53%)
Mar 07, 2013 31.45 31.57 31.45 31.57 2,300 +1.22(+4.02%)
Mar 06, 2013 30.28 30.35 30.10 30.35 6,400 +0.65(+2.19%)
Mar 05, 2013 29.65 29.70 29.65 29.70 2,500 -0.20(-0.67%)
Mar 04, 2013 29.90 29.90 29.90 29.90 100 -0.13(-0.43%)
Mar 01, 2013 29.80 30.03 29.80 30.03 600 -0.13(-0.43%)
Feb 28, 2013 29.98 30.16 29.95 30.16 500 +0.53(+1.79%)
Feb 27, 2013 29.50 29.75 29.50 29.63 1,500 -0.22(-0.74%)
Feb 26, 2013 29.80 30.00 29.70 29.85 9,041 +0.50(+1.70%)
Feb 22, 2013 29.33 29.35 29.33 29.35 500 +0.70(+2.44%)
Feb 21, 2013 28.94 28.94 28.40 28.65 1,917 -0.82(-2.78%)
Feb 20, 2013 29.65 29.75 29.47 29.47 5,965 +0.19(+0.65%)
Feb 19, 2013 29.42 29.42 29.28 29.28 1,344 -0.72(-2.40%)
Feb 15, 2013 29.66 30.00 29.66 30.00 2,748 +1.03(+3.56%)
Feb 14, 2013 29.31 29.31 28.97 28.97 3,842 -1.77(-5.76%)
Feb 13, 2013 30.74 30.74 30.74 30.74 300 -0.41(-1.32%)
Feb 12, 2013 30.97 31.15 30.82 31.15 2,886 -2.45(-7.29%)
Feb 11, 2013 32.95 33.70 32.95 33.60 3,725 +0.66(+2.00%)
Feb 08, 2013 33.00 33.00 32.94 32.94 2,080 -0.63(-1.88%)
Feb 07, 2013 34.00 34.00 33.33 33.57 7,201 +1.60(+5.00%)
Feb 06, 2013 30.71 31.97 30.71 31.97 7,865 +2.20(+7.39%)
Feb 04, 2013 30.23 30.23 29.76 29.77 1,925 +1.61(+5.72%)
Feb 01, 2013 27.40 28.16 27.40 28.16 1,171 +1.06(+3.91%)
Jan 30, 2013 27.10 27.10 27.10 0 +0.73(+2.77%)
Jan 29, 2013 26.40 26.60 26.35 26.37 4,600 +0.98(+3.86%)
Jan 28, 2013 25.43 25.43 25.35 25.39 1,900 -0.31(-1.21%)
Jan 25, 2013 25.70 25.70 25.70 25.70 100 -0.03(-0.12%)
Jan 24, 2013 25.74 25.94 25.73 25.73 9,040 +1.62(+6.72%)
Jan 22, 2013 24.11 24.11 24.11 0 -0.57(-2.31%)
Jan 18, 2013 24.05 24.68 24.05 24.68 400 +1.88(+8.25%)
Jan 17, 2013 22.50 22.80 22.33 22.80 28,400 -0.19(-0.83%)
Jan 16, 2013 22.95 22.99 22.95 22.99 2,300 -0.38(-1.63%)
Jan 15, 2013 23.21 23.45 23.21 23.37 6,836 +0.15(+0.65%)
Jan 14, 2013 23.07 23.29 23.07 23.22 9,701 +0.06(+0.26%)
Jan 12, 2013 23.16 23.16 23.16 23.16 200 +0.00(+0.00%)
Jan 11, 2013 23.16 23.16 23.16 23.16 200 +2.92(+14.43%)
Jan 09, 2013 20.24 20.24 20.24 0 -0.23(-1.12%)
Jan 07, 2013 20.47 20.47 20.47 0 -0.51(-2.43%)
Jan 04, 2013 20.98 20.98 20.98 20.98 100 +0.15(+0.72%)
Jan 03, 2013 20.80 20.83 20.71 20.83 1,400 +0.11(+0.53%)
Jan 02, 2013 20.72 20.72 20.72 20.72 100 +0.57(+2.83%)
Dec 28, 2012 20.15 20.15 20.15 20.15 0 +1.00(+5.22%)
Dec 27, 2012 19.15 19.15 19.15 19.15 500 +1.59(+9.05%)
Dec 21, 2012 17.56 17.56 17.56 0 -0.02(-0.11%)
Dec 19, 2012 17.58 17.58 17.58 0 +0.58(+3.41%)
Dec 14, 2012 17.00 17.00 17.00 0 +0.93(+5.79%)
Dec 10, 2012 16.07 16.07 16.07 0 +0.14(+0.88%)
Dec 06, 2012 15.93 15.93 15.93 15.93 0 +0.13(+0.82%)
Dec 03, 2012 15.80 15.80 15.80 0 +0.10(+0.64%)
Nov 29, 2012 15.70 15.70 15.70 15.70 0 +0.32(+2.08%)
Nov 27, 2012 15.38 15.38 15.38 0 -0.32(-2.04%)
Nov 24, 2012 15.70 15.70 15.70 0 +0.00(+0.00%)
Nov 23, 2012 15.82 15.82 15.70 15.70 1,800 +0.64(+4.25%)
Nov 21, 2012 15.06 15.06 15.06 15.06 500 +2.07(+15.94%)
Nov 04, 2012 12.99 12.99 12.99 0 +0.00(+0.00%)
Nov 02, 2012 12.99 12.99 12.99 12.99 500 +0.16(+1.25%)
Nov 01, 2012 12.84 12.84 12.83 12.83 1,300 +1.02(+8.64%)
Oct 17, 2012 11.81 11.81 11.81 0 +0.17(+1.46%)
Oct 16, 2012 11.64 11.64 11.64 11.64 806 +0.11(+0.95%)
Oct 15, 2012 11.53 11.53 11.53 11.53 100 +0.46(+4.16%)
Oct 10, 2012 11.07 11.07 11.07 0 -0.29(-2.55%)
Oct 09, 2012 11.36 11.36 11.36 11.36 700 -0.16(-1.39%)
Oct 02, 2012 11.52 11.52 11.52 0 -1.44(-11.11%)
Sep 19, 2012 12.96 12.96 12.96 12.96 0 +0.73(+5.97%)
Sep 13, 2012 12.23 12.23 12.23 0 -0.11(-0.89%)
Sep 10, 2012 12.34 12.34 12.34 0 +0.18(+1.48%)
Sep 07, 2012 12.16 12.16 12.16 12.16 100 +0.76(+6.67%)
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.