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

Mazda Motor Corp (OP: MZDAY )

5.550 +0.030 (+0.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2020 2.510 2.700 2.420 2.420 117,392 -0.24(-9.11%)
Mar 31, 2020 2.700 2.870 2.510 2.663 465,504 -0.18(-6.25%)
Mar 30, 2020 2.790 2.880 2.720 2.840 627,160 +0.04(+1.43%)
Mar 27, 2020 3.010 3.020 2.740 2.800 150,700 -0.08(-2.78%)
Mar 26, 2020 3.000 3.050 2.520 2.880 51,977 +0.01(+0.52%)
Mar 25, 2020 2.950 2.990 2.780 2.865 156,381 +0.02(+0.70%)
Mar 24, 2020 2.995 2.995 2.800 2.845 869,033 +0.19(+6.95%)
Mar 23, 2020 2.890 2.890 2.600 2.660 53,099 -0.28(-9.52%)
Mar 20, 2020 3.060 3.080 2.900 2.940 61,600 +0.02(+0.68%)
Mar 19, 2020 2.880 3.175 2.850 2.920 91,584 +0.22(+8.15%)
Mar 18, 2020 2.880 2.950 2.570 2.700 186,201 -0.05(-1.82%)
Mar 17, 2020 2.550 2.800 2.550 2.750 353,002 +0.18(+7.00%)
Mar 16, 2020 2.670 2.670 2.500 2.570 242,608 -0.26(-9.19%)
Mar 13, 2020 2.810 2.840 2.640 2.830 503,200 +0.00(+0.00%)
Mar 12, 2020 2.890 2.890 2.600 2.830 526,211 -0.17(-5.72%)
Mar 11, 2020 3.090 3.105 2.980 3.002 404,625 -0.09(-2.85%)
Mar 10, 2020 3.230 3.230 2.940 3.090 610,198 +0.14(+4.75%)
Mar 09, 2020 3.005 3.010 2.890 2.950 157,471 -0.29(-8.95%)
Mar 06, 2020 3.210 3.240 3.170 3.240 379,300 -0.06(-1.82%)
Mar 05, 2020 3.320 3.370 3.290 3.300 179,384 -0.12(-3.51%)
Mar 04, 2020 3.460 3.460 3.350 3.420 146,171 +0.05(+1.48%)
Mar 03, 2020 3.450 3.450 3.320 3.370 666,698 -0.09(-2.60%)
Mar 02, 2020 3.370 3.630 3.360 3.460 228,841 +0.10(+2.98%)
Feb 28, 2020 3.280 3.390 3.280 3.360 205,500 -0.10(-2.89%)
Feb 27, 2020 3.505 3.530 3.440 3.460 258,379 -0.17(-4.68%)
Feb 26, 2020 3.670 3.670 3.590 3.630 311,175 +0.00(+0.00%)
Feb 25, 2020 3.700 3.740 3.620 3.630 311,306 -0.14(-3.71%)
Feb 24, 2020 3.950 3.950 3.770 3.770 81,236 -0.18(-4.56%)
Feb 21, 2020 3.985 3.985 3.940 3.950 78,400 -0.01(-0.25%)
Feb 20, 2020 3.935 3.985 3.930 3.960 114,584 -0.01(-0.25%)
Feb 19, 2020 3.975 3.980 3.960 3.970 137,014 -0.00(-0.13%)
Feb 18, 2020 4.040 4.040 3.970 3.975 78,374 -0.00(-0.06%)
Feb 14, 2020 3.980 4.000 3.970 3.978 94,600 -0.08(-2.00%)
Feb 13, 2020 4.050 4.080 4.040 4.059 63,847 -0.00(-0.03%)
Feb 12, 2020 4.060 4.060 4.030 4.060 125,300 +0.03(+0.74%)
Feb 11, 2020 4.050 4.060 3.990 4.030 57,393 +0.05(+1.26%)
Feb 10, 2020 4.000 4.040 3.960 3.980 124,159 -0.09(-2.21%)
Feb 07, 2020 4.110 4.170 4.070 4.070 55,800 -0.18(-4.35%)
Feb 06, 2020 4.330 4.330 4.250 4.255 28,064 +0.00(+0.12%)
Feb 05, 2020 4.220 4.255 4.130 4.250 118,873 +0.01(+0.24%)
Feb 04, 2020 4.150 4.240 4.150 4.240 184,961 +0.13(+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.