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 28, 2017 7.300 7.400 7.230 7.370 84,389 +0.02(+0.27%)
Apr 27, 2017 7.340 7.430 7.330 7.350 80,048 +0.07(+1.03%)
Apr 26, 2017 7.285 7.312 7.270 7.275 52,503 +0.14(+1.89%)
Apr 25, 2017 7.120 7.170 7.120 7.140 105,663 +0.26(+3.78%)
Apr 24, 2017 7.000 7.200 6.880 6.880 355,789 -0.09(-1.35%)
Apr 21, 2017 6.970 7.030 6.960 6.974 100,689 +0.06(+0.93%)
Apr 20, 2017 6.870 6.950 6.870 6.910 105,687 +0.11(+1.54%)
Apr 19, 2017 6.800 6.860 6.790 6.805 116,301 +0.08(+1.13%)
Apr 18, 2017 6.740 6.770 6.720 6.729 212,335 -0.02(-0.24%)
Apr 17, 2017 6.690 6.750 6.690 6.745 547,090 +0.08(+1.12%)
Apr 13, 2017 6.732 6.738 6.670 6.670 49,557 -0.10(-1.48%)
Apr 12, 2017 6.780 6.810 6.750 6.770 87,098 -0.14(-2.03%)
Apr 11, 2017 6.905 6.920 6.850 6.910 151,574 +0.06(+0.88%)
Apr 10, 2017 6.860 6.870 6.810 6.850 62,765 +0.05(+0.74%)
Apr 07, 2017 6.800 6.830 6.770 6.800 93,898 +0.01(+0.15%)
Apr 06, 2017 6.785 6.800 6.760 6.790 214,363 +0.01(+0.15%)
Apr 05, 2017 6.880 6.880 6.760 6.780 110,942 -0.16(-2.31%)
Apr 04, 2017 6.915 6.950 6.880 6.940 93,556 -0.17(-2.39%)
Apr 03, 2017 7.070 7.110 7.040 7.110 92,017 -0.07(-0.97%)
Mar 31, 2017 7.170 7.210 7.150 7.180 65,514 +0.05(+0.70%)
Mar 30, 2017 7.140 7.190 7.090 7.130 45,181 +0.03(+0.45%)
Mar 29, 2017 7.107 7.145 7.088 7.098 85,576 +0.04(+0.54%)
Mar 28, 2017 7.080 7.110 7.030 7.060 69,839 -0.03(-0.42%)
Mar 27, 2017 7.020 7.090 6.990 7.090 51,479 -0.04(-0.56%)
Mar 24, 2017 7.130 7.140 7.101 7.130 85,882 -0.01(-0.14%)
Mar 23, 2017 7.060 7.160 7.060 7.140 93,018 +0.08(+1.13%)
Mar 22, 2017 7.000 7.060 7.000 7.060 106,654 +0.03(+0.50%)
Mar 21, 2017 7.150 7.150 6.990 7.025 66,305 -0.06(-0.92%)
Mar 20, 2017 7.064 7.110 7.064 7.090 114,438 +0.01(+0.21%)
Mar 17, 2017 7.040 7.090 7.040 7.075 48,954 -0.11(-1.53%)
Mar 16, 2017 7.250 7.250 7.170 7.185 87,924 +0.01(+0.21%)
Mar 15, 2017 7.245 7.260 7.170 7.170 659,609 -0.08(-1.10%)
Mar 14, 2017 7.245 7.260 7.220 7.250 58,955 +0.01(+0.14%)
Mar 13, 2017 7.280 7.280 7.210 7.240 88,467 +0.00(+0.07%)
Mar 10, 2017 7.110 7.290 7.110 7.235 109,040 +0.17(+2.33%)
Mar 09, 2017 6.969 7.080 6.969 7.070 235,292 +0.07(+0.93%)
Mar 08, 2017 6.985 7.050 6.985 7.005 125,456 -0.04(-0.64%)
Mar 07, 2017 7.080 7.080 7.040 7.050 75,786 +0.00(+0.00%)
Mar 06, 2017 7.045 7.070 7.000 7.050 81,632 +0.04(+0.50%)
Mar 03, 2017 7.015 7.040 7.000 7.015 99,504 -0.06(-0.78%)
Mar 02, 2017 7.035 7.120 7.035 7.070 98,043 -0.25(-3.35%)
Mar 01, 2017 7.290 7.340 7.240 7.315 106,697 +0.39(+5.56%)
Feb 28, 2017 6.980 7.000 6.930 6.930 131,442 -0.07(-1.00%)
Feb 27, 2017 6.900 7.000 6.900 7.000 98,812 -0.02(-0.28%)
Feb 24, 2017 7.010 7.030 7.000 7.020 87,182 -0.03(-0.35%)
Feb 23, 2017 7.150 7.150 7.000 7.045 71,363 -0.07(-0.91%)
Feb 22, 2017 7.076 7.120 7.076 7.110 89,669 -0.03(-0.42%)
Feb 21, 2017 7.020 7.150 7.020 7.140 103,200 +0.21(+3.03%)
Feb 17, 2017 6.930 6.930 6.930 0 -0.02(-0.29%)
Feb 16, 2017 6.960 6.970 6.910 6.950 112,971 -0.03(-0.43%)
Feb 15, 2017 6.980 7.010 6.960 6.980 79,534 -0.03(-0.50%)
Feb 14, 2017 6.970 7.040 6.938 7.015 80,242 -0.02(-0.21%)
Feb 13, 2017 6.920 7.060 6.920 7.030 71,799 +0.12(+1.74%)
Feb 10, 2017 6.790 6.960 6.790 6.910 101,558 +0.08(+1.17%)
Feb 09, 2017 6.805 6.830 6.730 6.830 135,386 -0.02(-0.29%)
Feb 08, 2017 6.840 6.860 6.820 6.850 128,973 -0.04(-0.58%)
Feb 07, 2017 6.910 6.940 6.890 6.890 93,277 -0.02(-0.29%)
Feb 06, 2017 7.040 7.040 6.860 6.910 119,229 -0.22(-3.15%)
Feb 03, 2017 7.086 7.140 7.070 7.135 119,814 -0.02(-0.25%)
Feb 02, 2017 7.090 7.260 7.090 7.153 243,636 -0.09(-1.27%)
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.