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

Mazda Motor Corp (OP: MZDAY )

4.970 +0.020 (+0.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2019 5.890 5.900 5.860 5.875 20,408 +0.00(+0.00%)
Apr 29, 2019 5.840 5.890 5.840 5.875 20,690 +0.02(+0.34%)
Apr 26, 2019 5.870 5.870 5.840 5.855 15,300 -0.01(-0.26%)
Apr 25, 2019 5.860 5.870 5.850 5.870 31,611 +0.02(+0.34%)
Apr 24, 2019 5.830 5.880 5.830 5.850 22,154 -0.12(-2.01%)
Apr 23, 2019 5.935 5.970 5.920 5.970 28,561 +0.04(+0.67%)
Apr 22, 2019 5.930 5.940 5.920 5.930 9,810 -0.08(-1.41%)
Apr 18, 2019 6.050 6.050 6.015 6.015 3,500 +0.03(+0.59%)
Apr 17, 2019 5.960 5.980 5.960 5.980 5,329 +0.15(+2.49%)
Apr 16, 2019 5.830 5.850 5.820 5.835 5,109 +0.01(+0.26%)
Apr 15, 2019 5.840 5.840 5.803 5.820 11,749 -0.06(-1.10%)
Apr 12, 2019 5.900 5.900 5.881 5.885 5,900 +0.02(+0.34%)
Apr 11, 2019 5.900 5.900 5.860 5.865 13,281 +0.00(+0.00%)
Apr 10, 2019 5.890 5.890 5.860 5.865 20,419 -0.04(-0.59%)
Apr 09, 2019 5.890 5.910 5.890 5.900 10,899 +0.14(+2.34%)
Apr 08, 2019 5.780 5.780 5.760 5.765 30,858 -0.04(-0.77%)
Apr 05, 2019 5.780 5.820 5.780 5.810 17,900 +0.06(+1.13%)
Apr 04, 2019 5.720 5.760 5.720 5.745 12,612 -0.01(-0.26%)
Apr 03, 2019 5.760 5.790 5.747 5.760 8,617 +0.01(+0.26%)
Apr 02, 2019 5.745 5.750 5.730 5.745 27,975 +0.08(+1.50%)
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.