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 (%)
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%)
May 01, 2020 2.720 2.720 2.590 2.615 63,200 -0.16(-5.77%)
Apr 30, 2020 2.860 2.860 2.750 2.775 340,680 -0.02(-0.54%)
Apr 29, 2020 2.805 2.810 2.720 2.790 77,723 +0.11(+4.10%)
Apr 28, 2020 2.750 2.750 2.680 2.680 346,153 +0.06(+2.29%)
Apr 27, 2020 2.575 2.680 2.575 2.620 231,154 +0.06(+2.34%)
Apr 24, 2020 2.420 2.610 2.420 2.560 62,300 +0.07(+2.81%)
Apr 23, 2020 2.460 2.570 2.460 2.490 259,914 +0.04(+1.63%)
Apr 22, 2020 2.500 2.500 2.400 2.450 222,196 +0.00(+0.00%)
Apr 21, 2020 2.545 2.550 2.430 2.450 707,941 -0.08(-3.16%)
Apr 20, 2020 2.610 2.610 2.481 2.530 318,332 -0.03(-1.17%)
Apr 17, 2020 2.600 2.660 2.540 2.560 311,500 +0.08(+3.23%)
Apr 16, 2020 2.640 2.640 2.450 2.480 164,651 -0.16(-6.06%)
Apr 15, 2020 2.600 2.700 2.600 2.640 103,525 -0.08(-3.12%)
Apr 14, 2020 2.705 2.780 2.690 2.725 898,917 +0.15(+5.62%)
Apr 13, 2020 2.840 2.840 2.580 2.580 132,935 -0.13(-4.80%)
Apr 09, 2020 2.680 2.930 2.680 2.710 126,200 +0.13(+5.04%)
Apr 08, 2020 2.670 2.670 2.510 2.580 109,645 +0.03(+1.18%)
Apr 07, 2020 2.930 2.930 2.540 2.550 123,807 +0.05(+2.00%)
Apr 06, 2020 2.285 2.500 2.285 2.500 168,619 +0.20(+8.70%)
Apr 03, 2020 2.390 2.480 2.280 2.300 245,000 -0.07(-2.95%)
Apr 02, 2020 2.540 2.540 2.330 2.370 133,521 -0.05(-2.07%)
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.