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 29, 2022 3.600 3.600 3.510 3.510 35,663 -0.04(-1.13%)
Apr 28, 2022 3.500 3.590 3.500 3.550 72,432 +0.12(+3.50%)
Apr 27, 2022 3.500 3.500 3.420 3.430 41,963 +0.03(+0.88%)
Apr 26, 2022 3.570 3.570 3.390 3.400 91,828 -0.07(-2.02%)
Apr 25, 2022 3.500 3.510 3.430 3.470 55,547 -0.04(-1.14%)
Apr 22, 2022 3.520 3.560 3.500 3.510 23,120 -0.06(-1.68%)
Apr 21, 2022 3.600 3.650 3.560 3.570 31,236 -0.10(-2.72%)
Apr 20, 2022 3.680 3.740 3.660 3.670 68,714 +0.10(+2.80%)
Apr 19, 2022 3.540 3.580 3.510 3.570 176,241 +0.15(+4.23%)
Apr 18, 2022 3.520 3.520 3.400 3.425 25,052 +0.00(+0.00%)
Apr 14, 2022 3.500 3.640 3.410 3.425 47,866 -0.05(-1.37%)
Apr 13, 2022 3.420 3.480 3.410 3.473 28,852 +0.03(+0.94%)
Apr 12, 2022 3.550 3.550 3.420 3.440 72,023 -0.04(-1.15%)
Apr 11, 2022 3.540 3.540 3.350 3.480 139,992 +0.09(+2.65%)
Apr 08, 2022 3.500 3.500 3.390 3.390 85,678 -0.11(-3.14%)
Apr 07, 2022 3.520 3.560 3.500 3.500 152,168 -0.02(-0.57%)
Apr 06, 2022 3.550 3.595 3.510 3.520 108,338 -0.09(-2.49%)
Apr 05, 2022 3.520 3.630 3.510 3.610 96,038 -0.02(-0.55%)
Apr 04, 2022 3.490 3.710 3.490 3.630 58,230 -0.05(-1.36%)
Apr 01, 2022 3.750 3.750 3.620 3.680 50,536 +0.03(+0.82%)
Mar 31, 2022 3.710 3.710 3.640 3.650 100,269 +0.00(+0.00%)
Mar 30, 2022 3.780 3.780 3.623 3.650 67,836 -0.01(-0.27%)
Mar 29, 2022 3.550 3.730 3.550 3.660 220,303 -0.02(-0.54%)
Mar 28, 2022 3.650 3.680 3.650 3.680 97,033 +0.01(+0.27%)
Mar 25, 2022 3.760 3.760 3.600 3.670 36,129 +0.03(+0.82%)
Mar 24, 2022 3.730 3.730 3.580 3.640 32,497 +0.10(+2.82%)
Mar 23, 2022 3.570 3.600 3.530 3.540 109,857 -0.06(-1.67%)
Mar 22, 2022 3.580 3.600 3.570 3.600 233,076 +0.02(+0.70%)
Mar 21, 2022 3.460 3.690 3.460 3.575 81,630 +0.01(+0.14%)
Mar 18, 2022 3.380 3.630 3.380 3.570 109,819 -0.05(-1.38%)
Mar 17, 2022 3.675 3.675 3.600 3.620 107,563 +0.06(+1.69%)
Mar 16, 2022 3.400 3.610 3.400 3.560 63,501 +0.12(+3.49%)
Mar 15, 2022 3.400 3.480 3.380 3.440 622,573 +0.12(+3.61%)
Mar 14, 2022 3.320 3.374 3.210 3.320 297,481 +0.11(+3.43%)
Mar 11, 2022 3.230 3.252 3.170 3.210 67,273 +0.02(+0.63%)
Mar 10, 2022 3.330 3.330 3.180 3.190 171,346 +0.01(+0.27%)
Mar 09, 2022 3.050 3.240 3.050 3.182 169,408 +0.13(+4.31%)
Mar 08, 2022 3.140 3.140 3.030 3.050 222,741 -0.12(-3.79%)
Mar 07, 2022 3.320 3.320 3.160 3.170 163,973 -0.27(-7.86%)
Mar 04, 2022 3.550 3.550 3.440 3.440 80,789 -0.14(-3.90%)
Mar 03, 2022 3.730 3.730 3.580 3.580 131,910 +0.02(+0.56%)
Mar 02, 2022 3.570 3.590 3.530 3.560 135,508 -0.02(-0.56%)
Mar 01, 2022 3.660 3.750 3.570 3.580 137,780 -0.11(-2.98%)
Feb 28, 2022 3.570 3.740 3.570 3.690 112,897 -0.07(-1.86%)
Feb 25, 2022 3.700 3.800 3.737 3.760 64,256 +0.07(+1.90%)
Feb 24, 2022 3.558 3.720 3.650 3.690 101,582 -0.10(-2.64%)
Feb 23, 2022 3.880 3.880 3.790 3.790 55,363 -0.06(-1.56%)
Feb 22, 2022 3.770 3.920 3.770 3.850 29,229 -0.10(-2.65%)
Feb 18, 2022 3.955 0 +0.04(+0.89%)
Feb 17, 2022 3.950 4.020 3.910 3.920 29,114 -0.01(-0.25%)
Feb 16, 2022 3.990 3.990 3.800 3.930 59,371 -0.02(-0.51%)
Feb 15, 2022 3.950 4.020 3.870 3.950 60,477 +0.12(+3.13%)
Feb 14, 2022 3.930 3.930 3.795 3.830 71,828 -0.10(-2.48%)
Feb 11, 2022 3.999 4.000 3.924 3.928 37,906 +0.01(+0.19%)
Feb 10, 2022 4.090 4.090 3.920 3.920 52,564 +0.03(+0.77%)
Feb 09, 2022 3.975 3.975 3.870 3.890 32,604 +0.03(+0.78%)
Feb 08, 2022 3.950 3.950 3.810 3.860 93,823 +0.08(+2.12%)
Feb 07, 2022 3.850 3.850 3.780 3.780 40,571 -0.01(-0.34%)
Feb 04, 2022 3.850 4.000 3.770 3.793 60,621 +0.00(+0.08%)
Feb 03, 2022 3.848 3.790 48,343 -0.04(-1.04%)
Feb 02, 2022 4.119 4.120 3.820 3.830 73,152 +0.08(+2.13%)
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.