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

Mazda Motor Corp (OP: MZDAY )

5.250 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
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%)
Feb 01, 2022 3.900 3.900 3.740 3.750 80,515 -0.08(-2.09%)
Jan 31, 2022 3.790 3.880 3.700 3.830 82,841 +0.07(+1.86%)
Jan 28, 2022 3.710 3.840 3.710 3.760 82,065 -0.03(-0.74%)
Jan 27, 2022 3.750 3.840 3.750 3.788 43,734 -0.06(-1.61%)
Jan 26, 2022 3.890 3.910 3.810 3.850 100,961 -0.01(-0.26%)
Jan 25, 2022 3.740 3.980 3.740 3.860 59,571 +0.01(+0.17%)
Jan 24, 2022 3.930 3.930 3.760 3.853 111,989 -0.08(-1.95%)
Jan 21, 2022 3.830 4.010 3.830 3.930 53,152 -0.10(-2.48%)
Jan 20, 2022 4.090 4.145 4.030 4.030 38,412 -0.04(-0.91%)
Jan 19, 2022 4.090 4.100 4.060 4.067 120,387 -0.03(-0.80%)
Jan 18, 2022 4.240 4.240 4.080 4.100 93,742 -0.18(-4.21%)
Jan 14, 2022 4.280 0 -0.05(-1.27%)
Jan 13, 2022 4.390 4.490 4.262 4.335 102,150 +0.03(+0.58%)
Jan 12, 2022 4.310 4.330 4.292 4.310 45,715 +0.00(+0.00%)
Jan 11, 2022 4.300 4.310 4.250 4.310 41,741 +0.16(+3.86%)
Jan 10, 2022 4.050 4.250 4.050 4.150 68,877 -0.02(-0.48%)
Jan 07, 2022 4.310 4.310 4.040 4.170 43,448 +0.08(+1.94%)
Jan 06, 2022 4.158 4.160 4.090 4.091 124,004 -0.03(-0.83%)
Jan 05, 2022 4.020 4.170 4.020 4.125 71,827 +0.09(+2.11%)
Jan 04, 2022 4.110 4.110 3.910 4.040 222,232 +0.25(+6.59%)
Jan 03, 2022 3.920 3.920 3.770 3.790 53,848 +0.00(+0.00%)
Dec 31, 2021 3.810 3.810 3.790 3.790 48,962 -0.02(-0.52%)
Dec 30, 2021 3.820 3.830 3.790 3.810 49,901 -0.02(-0.52%)
Dec 29, 2021 3.930 3.930 3.810 3.830 92,760 -0.03(-0.77%)
Dec 28, 2021 3.850 3.885 3.830 3.860 35,651 -0.01(-0.27%)
Dec 27, 2021 3.890 3.890 3.830 3.870 84,432 +0.00(+0.00%)
Dec 23, 2021 3.870 3.875 3.850 3.870 61,089 +0.07(+1.84%)
Dec 22, 2021 3.900 3.900 3.780 3.800 81,303 -0.02(-0.52%)
Dec 21, 2021 3.920 3.920 3.810 3.820 125,846 -0.03(-0.78%)
Dec 20, 2021 3.880 3.950 3.820 3.850 67,828 -0.15(-3.75%)
Dec 17, 2021 3.915 4.130 3.915 4.000 29,025 +0.09(+2.30%)
Dec 16, 2021 3.830 4.020 3.830 3.910 19,298 -0.04(-1.01%)
Dec 15, 2021 3.790 4.040 3.790 3.950 268,286 +0.10(+2.46%)
Dec 14, 2021 3.870 3.880 3.795 3.855 302,510 -0.06(-1.41%)
Dec 13, 2021 3.880 4.000 3.880 3.910 51,165 -0.10(-2.49%)
Dec 10, 2021 4.000 4.010 3.970 4.010 19,031 +0.01(+0.25%)
Dec 09, 2021 3.890 4.022 3.890 4.000 26,548 -0.12(-3.00%)
Dec 08, 2021 4.144 4.180 4.110 4.123 41,107 -0.04(-0.88%)
Dec 07, 2021 4.230 4.230 4.110 4.160 53,187 +0.18(+4.52%)
Dec 06, 2021 4.080 4.080 3.955 3.980 39,651 -0.05(-1.24%)
Dec 03, 2021 4.110 4.110 4.010 4.030 49,398 +0.06(+1.51%)
Dec 02, 2021 4.040 4.040 3.930 3.970 69,299 +0.03(+0.76%)
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.