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

Mazda Motor Corp (OP: MZDAY )

5.463 -0.268 (-4.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 17, 2024 5.500 5.620 5.440 5.463 61,759 -0.27(-4.67%)
Apr 16, 2024 5.700 5.830 5.550 5.730 76,575 -0.03(-0.53%)
Apr 15, 2024 5.930 5.930 5.670 5.760 62,000 +0.02(+0.27%)
Apr 12, 2024 5.800 5.909 5.730 5.745 51,665 -0.08(-1.29%)
Apr 11, 2024 5.980 5.980 5.774 5.820 70,738 +0.06(+1.04%)
Apr 10, 2024 5.800 5.811 5.710 5.760 120,306 -0.17(-2.87%)
Apr 09, 2024 5.890 6.120 5.880 5.930 85,622 +0.03(+0.51%)
Apr 08, 2024 5.770 5.900 5.770 5.900 64,241 +0.13(+2.25%)
Apr 05, 2024 5.740 5.770 5.680 5.770 43,714 +0.08(+1.41%)
Apr 04, 2024 5.770 5.820 5.690 5.690 154,567 -0.05(-0.84%)
Apr 03, 2024 5.520 5.760 5.520 5.738 371,629 +0.18(+3.20%)
Apr 02, 2024 5.400 5.830 5.390 5.560 65,406 -0.12(-2.11%)
Apr 01, 2024 5.810 5.820 5.630 5.680 51,217 -0.13(-2.24%)
Mar 28, 2024 5.600 5.850 5.600 5.810 125,027 -0.03(-0.51%)
Mar 27, 2024 6.000 6.030 5.780 5.840 199,508 -0.09(-1.52%)
Mar 26, 2024 5.720 5.930 5.720 5.930 153,875 +0.13(+2.24%)
Mar 25, 2024 5.970 5.970 5.790 5.800 44,824 -0.09(-1.53%)
Mar 22, 2024 5.875 5.910 5.850 5.890 38,999 +0.05(+0.86%)
Mar 21, 2024 5.820 5.900 5.820 5.840 76,161 -0.06(-1.02%)
Mar 20, 2024 5.750 5.900 5.750 5.900 87,600 +0.11(+1.90%)
Mar 19, 2024 5.630 5.840 5.630 5.790 64,881 +0.12(+2.12%)
Mar 18, 2024 5.850 5.850 5.545 5.670 75,354 +0.11(+1.98%)
Mar 15, 2024 5.460 5.570 5.440 5.560 43,439 +0.17(+3.15%)
Mar 14, 2024 5.300 5.450 5.300 5.390 52,961 +0.02(+0.37%)
Mar 13, 2024 5.380 5.510 5.360 5.370 27,347 -0.02(-0.37%)
Mar 12, 2024 5.410 5.410 5.310 5.390 59,344 +0.13(+2.57%)
Mar 11, 2024 5.300 5.450 5.170 5.255 99,827 -0.21(-3.75%)
Mar 08, 2024 5.390 5.600 5.390 5.460 100,891 -0.14(-2.50%)
Mar 07, 2024 5.650 5.650 5.580 5.600 51,975 -0.32(-5.41%)
Mar 06, 2024 5.820 5.960 5.820 5.920 54,443 +0.17(+2.87%)
Mar 05, 2024 5.670 5.835 5.670 5.755 48,863 +0.06(+1.14%)
Mar 04, 2024 5.820 5.874 5.650 5.690 73,333 -0.13(-2.23%)
Mar 01, 2024 5.980 5.980 5.752 5.820 122,626 +0.04(+0.69%)
Feb 29, 2024 5.860 5.860 5.760 5.780 1,738,066 -0.04(-0.69%)
Feb 28, 2024 6.000 6.000 5.750 5.820 224,190 -0.14(-2.34%)
Feb 27, 2024 6.020 6.020 5.870 5.959 44,053 -0.01(-0.18%)
Feb 26, 2024 6.050 6.050 5.750 5.970 177,559 -0.08(-1.32%)
Feb 23, 2024 5.780 6.055 5.780 6.050 34,124 +0.06(+1.00%)
Feb 22, 2024 5.850 6.059 5.850 5.990 179,124 +0.19(+3.28%)
Feb 21, 2024 5.860 5.860 5.790 5.800 47,206 +0.10(+1.75%)
Feb 20, 2024 5.820 5.820 5.540 5.700 41,477 -0.01(-0.18%)
Feb 16, 2024 5.600 5.730 5.600 5.710 96,370 -0.04(-0.72%)
Feb 15, 2024 5.850 5.860 5.681 5.751 69,791 +0.05(+0.90%)
Feb 14, 2024 5.800 5.800 5.660 5.700 1,906,512 -0.13(-2.23%)
Feb 13, 2024 6.000 6.000 5.830 5.830 286,435 -0.41(-6.57%)
Feb 12, 2024 6.210 6.386 6.210 6.240 96,156 +0.02(+0.32%)
Feb 09, 2024 6.260 6.290 6.000 6.220 244,467 -0.29(-4.45%)
Feb 08, 2024 6.500 6.520 6.430 6.510 69,703 +0.06(+1.01%)
Feb 07, 2024 6.500 6.500 6.210 6.445 126,965 +0.19(+2.96%)
Feb 06, 2024 6.200 6.260 6.200 6.260 101,939 +0.11(+1.79%)
Feb 05, 2024 6.140 6.200 6.070 6.150 125,053 +0.13(+2.16%)
Feb 02, 2024 6.000 6.020 5.930 6.020 163,315 -0.08(-1.31%)
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.