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, 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%)
Apr 01, 2019 5.640 5.670 5.640 5.660 32,407 +0.10(+1.80%)
Mar 29, 2019 5.540 5.570 5.540 5.560 21,000 -0.05(-0.80%)
Mar 28, 2019 5.590 5.620 5.590 5.605 18,815 -0.11(-2.01%)
Mar 27, 2019 5.740 5.790 5.630 5.720 11,590 +0.00(+0.00%)
Mar 26, 2019 5.710 5.730 5.690 5.720 18,241 +0.09(+1.60%)
Mar 25, 2019 5.600 5.640 5.580 5.630 18,110 +0.04(+0.81%)
Mar 22, 2019 5.620 5.660 5.580 5.585 32,300 -0.03(-0.53%)
Mar 21, 2019 5.590 5.630 5.590 5.615 38,666 +0.03(+0.54%)
Mar 20, 2019 5.570 5.620 5.550 5.585 17,518 +0.01(+0.18%)
Mar 19, 2019 5.600 5.610 5.561 5.575 15,230 -0.02(-0.36%)
Mar 18, 2019 5.530 5.610 5.530 5.595 35,300 +0.08(+1.36%)
Mar 15, 2019 5.510 5.520 5.500 5.520 37,200 +0.06(+1.10%)
Mar 14, 2019 5.447 5.475 5.440 5.460 18,261 -0.07(-1.27%)
Mar 13, 2019 5.520 5.540 5.520 5.530 7,193 -0.02(-0.36%)
Mar 12, 2019 5.500 5.580 5.500 5.550 32,768 +0.04(+0.73%)
Mar 11, 2019 5.500 5.530 5.490 5.510 46,820 +0.05(+0.92%)
Mar 08, 2019 5.530 5.530 5.390 5.460 30,600 -0.07(-1.27%)
Mar 07, 2019 5.510 5.535 5.510 5.530 15,800 -0.11(-1.95%)
Mar 06, 2019 5.650 5.675 5.640 5.640 103,359 -0.04(-0.79%)
Mar 05, 2019 5.680 5.690 5.630 5.685 35,900 -0.01(-0.09%)
Mar 04, 2019 5.740 5.770 5.650 5.690 116,259 -0.18(-3.15%)
Mar 01, 2019 5.860 5.892 5.840 5.875 20,700 +0.04(+0.69%)
Feb 28, 2019 5.850 5.860 5.832 5.835 14,838 -0.04(-0.60%)
Feb 27, 2019 5.880 5.890 5.850 5.870 9,747 +0.01(+0.26%)
Feb 26, 2019 5.870 5.880 5.840 5.855 12,608 +0.05(+0.77%)
Feb 25, 2019 5.810 5.832 5.800 5.810 34,595 +0.03(+0.61%)
Feb 22, 2019 5.790 5.790 5.770 5.775 10,600 +0.03(+0.43%)
Feb 21, 2019 5.770 5.770 5.740 5.750 31,622 -0.03(-0.52%)
Feb 20, 2019 5.780 5.790 5.760 5.780 25,544 +0.03(+0.52%)
Feb 19, 2019 5.740 5.770 5.730 5.750 29,873 -0.05(-0.86%)
Feb 15, 2019 5.780 5.810 5.770 5.800 22,200 +0.01(+0.26%)
Feb 14, 2019 5.778 5.803 5.768 5.785 11,457 -0.05(-0.94%)
Feb 13, 2019 5.850 5.870 5.840 5.840 15,964 +0.01(+0.17%)
Feb 12, 2019 5.820 5.840 5.820 5.830 19,302 +0.13(+2.28%)
Feb 11, 2019 5.695 5.710 5.680 5.700 13,710 +0.01(+0.18%)
Feb 08, 2019 5.665 5.690 5.660 5.690 29,500 -0.12(-2.15%)
Feb 07, 2019 5.820 5.850 5.804 5.815 7,486 +0.12(+2.02%)
Feb 06, 2019 5.670 5.850 5.670 5.700 85,339 +0.20(+3.54%)
Feb 05, 2019 5.510 5.520 5.490 5.505 33,307 +0.00(+0.09%)
Feb 04, 2019 5.500 5.520 5.478 5.500 26,517 +0.05(+1.01%)
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.