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

Mazda Motor Corp (OP: MZDAY )

5.010 -0.230 (-4.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 28, 2021 4.340 4.390 4.300 4.347 36,201 +0.14(+3.25%)
May 27, 2021 4.220 4.230 4.100 4.210 70,388 +0.14(+3.44%)
May 26, 2021 4.060 4.110 4.050 4.070 21,507 +0.04(+0.99%)
May 25, 2021 4.035 4.040 3.990 4.030 40,213 -0.01(-0.25%)
May 24, 2021 3.960 4.060 3.960 4.040 30,498 +0.00(+0.00%)
May 21, 2021 4.000 4.050 4.000 4.040 83,705 +0.04(+0.87%)
May 20, 2021 3.960 4.020 3.910 4.005 59,027 +0.17(+4.57%)
May 19, 2021 3.850 3.920 3.790 3.830 35,222 -0.09(-2.42%)
May 18, 2021 4.120 4.120 3.900 3.925 59,239 -0.03(-0.63%)
May 17, 2021 4.020 4.020 3.900 3.950 45,389 +0.01(+0.25%)
May 14, 2021 4.050 4.050 3.870 3.940 83,712 +0.08(+2.07%)
May 13, 2021 3.950 3.950 3.760 3.860 101,830 +0.01(+0.26%)
May 12, 2021 4.010 4.020 3.800 3.850 34,526 -0.16(-3.99%)
May 11, 2021 4.050 4.060 3.870 4.010 94,232 -0.07(-1.72%)
May 10, 2021 3.970 4.175 3.970 4.080 96,103 +0.11(+2.77%)
May 07, 2021 3.940 3.990 3.921 3.970 66,992 +0.07(+1.80%)
May 06, 2021 3.905 3.920 3.780 3.900 208,439 +0.02(+0.52%)
May 05, 2021 3.745 3.880 3.740 3.880 108,847 +0.08(+2.11%)
May 04, 2021 3.890 3.890 3.790 3.800 32,475 -0.07(-1.81%)
May 03, 2021 3.930 3.950 3.850 3.870 47,432 +0.02(+0.52%)
Apr 30, 2021 3.935 3.970 3.800 3.850 43,100 -0.08(-2.01%)
Apr 29, 2021 3.995 4.030 3.880 3.929 46,433 +0.01(+0.23%)
Apr 28, 2021 3.990 3.990 3.890 3.920 42,672 -0.03(-0.76%)
Apr 27, 2021 3.860 3.950 3.860 3.950 36,819 +0.01(+0.26%)
Apr 26, 2021 4.015 4.030 3.900 3.940 51,253 +0.07(+1.81%)
Apr 23, 2021 3.790 3.890 3.790 3.870 30,300 +0.06(+1.71%)
Apr 22, 2021 3.860 3.900 3.780 3.805 53,346 -0.05(-1.40%)
Apr 21, 2021 3.870 3.880 3.764 3.859 136,221 -0.00(-0.03%)
Apr 20, 2021 3.990 3.990 3.860 3.860 60,355 -0.20(-4.93%)
Apr 19, 2021 4.200 4.200 4.000 4.060 51,459 -0.05(-1.22%)
Apr 16, 2021 4.030 4.120 4.030 4.110 157,900 +0.04(+1.11%)
Apr 15, 2021 4.060 4.080 4.050 4.065 18,741 -0.00(-0.12%)
Apr 14, 2021 3.975 4.070 3.970 4.070 39,084 +0.00(+0.00%)
Apr 13, 2021 4.140 4.140 3.970 4.070 40,494 +0.05(+1.24%)
Apr 12, 2021 3.920 4.060 3.920 4.020 20,711 -0.03(-0.62%)
Apr 09, 2021 3.910 4.060 3.910 4.045 13,100 +0.02(+0.50%)
Apr 08, 2021 4.130 4.130 4.010 4.025 26,207 -0.01(-0.37%)
Apr 07, 2021 4.025 4.040 3.960 4.040 37,690 +0.02(+0.50%)
Apr 06, 2021 4.095 4.100 3.971 4.020 99,221 -0.11(-2.66%)
Apr 05, 2021 4.100 4.150 4.090 4.130 84,492 +0.15(+3.77%)
Apr 01, 2021 4.050 4.050 3.910 3.980 30,100 -0.11(-2.69%)
Mar 31, 2021 4.150 4.150 4.040 4.090 52,274 -0.01(-0.24%)
Mar 30, 2021 4.080 4.140 4.060 4.100 32,412 +0.10(+2.50%)
Mar 29, 2021 4.110 4.120 3.970 4.000 14,669 -0.09(-2.20%)
Mar 26, 2021 4.000 4.090 4.000 4.090 34,800 +0.11(+2.76%)
Mar 25, 2021 4.000 4.040 3.880 3.980 64,518 -0.00(-0.13%)
Mar 24, 2021 4.039 4.040 3.930 3.985 116,120 -0.14(-3.28%)
Mar 23, 2021 4.070 4.190 4.070 4.120 23,184 -0.07(-1.67%)
Mar 22, 2021 4.240 4.250 4.110 4.190 38,404 -0.01(-0.24%)
Mar 19, 2021 4.320 4.320 4.150 4.200 86,600 +0.10(+2.44%)
Mar 18, 2021 4.220 4.220 4.100 4.100 37,454 -0.07(-1.68%)
Mar 17, 2021 4.100 4.199 3.980 4.170 45,953 +0.07(+1.71%)
Mar 16, 2021 4.210 4.210 4.072 4.100 108,899 -0.05(-1.20%)
Mar 15, 2021 4.260 4.260 4.110 4.150 24,091 +0.04(+0.97%)
Mar 12, 2021 4.050 4.110 4.030 4.110 25,200 +0.00(+0.00%)
Mar 11, 2021 4.240 4.240 4.100 4.110 21,363 -0.08(-1.91%)
Mar 10, 2021 4.200 4.260 4.050 4.190 67,317 -0.13(-3.01%)
Mar 09, 2021 4.370 4.370 4.270 4.320 32,988 +0.12(+2.86%)
Mar 08, 2021 4.255 4.280 4.080 4.200 26,622 -0.05(-1.18%)
Mar 05, 2021 4.150 4.270 4.080 4.250 59,500 +0.21(+5.20%)
Mar 04, 2021 4.120 4.170 4.030 4.040 35,663 -0.10(-2.47%)
Mar 03, 2021 4.170 4.200 4.120 4.143 19,682 +0.10(+2.54%)
Mar 02, 2021 4.060 4.090 4.040 4.040 35,985 -0.02(-0.49%)
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.