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

Mazda Motor Corp (OP: MZDAY )

5.330 +0.007 (+0.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2023 4.520 4.570 4.520 4.540 81,512 +0.11(+2.48%)
Feb 28, 2023 4.490 4.490 4.430 4.430 55,460 -0.01(-0.23%)
Feb 27, 2023 4.410 4.460 4.410 4.440 166,553 +0.08(+1.72%)
Feb 24, 2023 4.345 4.370 4.340 4.365 50,945 +0.04(+1.04%)
Feb 23, 2023 4.250 4.320 4.250 4.320 56,436 +0.04(+0.93%)
Feb 22, 2023 4.340 4.340 4.260 4.280 32,118 -0.07(-1.61%)
Feb 21, 2023 4.370 4.410 4.350 4.350 47,385 +0.05(+1.16%)
Feb 17, 2023 4.260 4.330 4.260 4.300 43,613 +0.07(+1.65%)
Feb 16, 2023 4.205 4.240 4.170 4.230 51,650 +0.12(+2.92%)
Feb 15, 2023 4.120 4.120 4.080 4.110 91,826 +0.05(+1.23%)
Feb 14, 2023 4.040 4.080 4.020 4.060 54,493 -0.02(-0.49%)
Feb 13, 2023 4.030 4.080 3.990 4.080 75,047 +0.17(+4.35%)
Feb 10, 2023 3.850 3.920 3.850 3.910 51,654 -0.05(-1.26%)
Feb 09, 2023 4.000 4.010 3.940 3.960 105,412 -0.01(-0.25%)
Feb 08, 2023 4.000 4.000 3.938 3.970 44,445 -0.04(-1.12%)
Feb 07, 2023 3.930 4.030 3.930 4.015 103,880 +0.04(+1.01%)
Feb 06, 2023 4.010 4.010 3.950 3.975 54,944 +0.06(+1.53%)
Feb 03, 2023 3.950 3.950 3.890 3.915 53,304 -0.06(-1.63%)
Feb 02, 2023 3.975 4.010 3.940 3.980 65,035 -0.12(-2.93%)
Feb 01, 2023 4.020 4.100 4.020 4.100 82,226 +0.15(+3.80%)
Jan 31, 2023 3.990 3.990 3.950 3.950 65,009 +0.04(+1.02%)
Jan 30, 2023 3.910 3.930 3.880 3.910 33,195 +0.00(+0.00%)
Jan 27, 2023 3.860 3.910 3.860 3.910 41,726 +0.08(+2.22%)
Jan 26, 2023 3.845 3.880 3.780 3.825 81,815 -0.00(-0.13%)
Jan 25, 2023 3.850 3.850 3.780 3.830 75,916 +0.11(+2.96%)
Jan 24, 2023 3.740 3.740 3.670 3.720 66,691 +0.01(+0.27%)
Jan 23, 2023 3.700 3.720 3.660 3.710 118,257 +0.00(+0.13%)
Jan 20, 2023 3.640 3.730 3.640 3.705 36,454 +0.04(+1.23%)
Jan 19, 2023 3.680 3.680 3.630 3.660 96,656 -0.11(-2.92%)
Jan 18, 2023 3.880 3.880 3.770 3.770 97,822 +0.00(+0.00%)
Jan 17, 2023 3.800 3.800 3.750 3.770 85,341 +0.13(+3.57%)
Jan 13, 2023 3.600 3.650 3.590 3.640 106,731 -0.12(-3.19%)
Jan 12, 2023 3.800 3.800 3.720 3.760 110,313 -0.03(-0.79%)
Jan 11, 2023 3.660 3.890 3.660 3.790 118,406 +0.02(+0.53%)
Jan 10, 2023 3.755 3.870 3.750 3.770 59,980 -0.02(-0.53%)
Jan 09, 2023 3.850 3.850 3.660 3.790 157,469 +0.03(+0.80%)
Jan 06, 2023 3.830 3.830 3.703 3.760 109,480 +0.15(+4.30%)
Jan 05, 2023 3.590 3.650 3.580 3.605 231,228 -0.06(-1.77%)
Jan 04, 2023 3.790 3.790 3.650 3.670 326,353 -0.09(-2.39%)
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.