Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mazda Motor Corp
(OP:
MZDAY
)
3.770
+0.050 (+1.34%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Aug 8, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 07, 2024
3.800
3.940
3.720
3.720
671,751
-0.14(-3.63%)
Aug 06, 2024
3.860
4.050
3.770
3.860
609,080
-0.03(-0.77%)
Aug 05, 2024
3.670
4.000
3.670
3.890
346,433
-0.19(-4.66%)
Aug 02, 2024
4.140
4.200
4.020
4.080
205,090
-0.06(-1.45%)
Aug 01, 2024
4.230
4.350
4.110
4.140
130,381
-0.23(-5.26%)
Jul 31, 2024
4.370
4.430
4.370
4.370
302,284
+0.04(+0.92%)
Jul 30, 2024
4.330
4.360
4.300
4.330
235,445
+0.06(+1.41%)
Jul 29, 2024
4.270
4.410
4.260
4.270
268,447
+0.06(+1.55%)
Jul 26, 2024
4.280
4.280
4.180
4.205
192,612
-0.05(-1.29%)
Jul 25, 2024
4.290
4.330
4.230
4.260
266,363
-0.02(-0.56%)
Jul 24, 2024
4.460
4.470
4.280
4.284
123,322
-0.21(-4.59%)
Jul 23, 2024
4.650
4.650
4.490
4.490
96,395
+0.00(+0.00%)
Jul 22, 2024
4.600
4.600
4.457
4.490
128,803
+0.02(+0.45%)
Jul 19, 2024
4.520
4.520
4.460
4.470
72,877
-0.07(-1.54%)
Jul 18, 2024
4.600
4.600
4.540
4.540
229,390
-0.15(-3.20%)
Jul 17, 2024
4.710
4.750
4.680
4.690
126,519
-0.10(-2.09%)
Jul 16, 2024
4.890
4.890
4.750
4.790
85,589
+0.01(+0.21%)
Jul 15, 2024
4.720
4.800
4.700
4.780
88,661
+0.01(+0.21%)
Jul 12, 2024
4.700
4.980
4.700
4.770
135,518
+0.02(+0.42%)
Jul 11, 2024
4.810
4.870
4.720
4.750
111,715
+0.03(+0.64%)
Jul 10, 2024
4.820
4.820
4.670
4.720
173,856
+0.06(+1.29%)
Jul 09, 2024
4.760
4.760
4.572
4.660
231,386
-0.07(-1.48%)
Jul 08, 2024
4.860
4.860
4.720
4.730
104,843
-0.06(-1.25%)
Jul 05, 2024
4.810
4.810
4.640
4.790
85,332
+0.10(+2.13%)
Jul 03, 2024
4.680
4.750
4.680
4.690
27,433
-0.14(-2.90%)
Jul 02, 2024
4.920
4.920
4.780
4.830
6,135,567
+0.04(+0.84%)
Jul 01, 2024
4.800
4.838
4.760
4.790
3,104,149
-0.03(-0.63%)
Jun 28, 2024
4.825
4.890
4.820
4.820
169,930
+0.02(+0.42%)
Jun 27, 2024
4.670
4.823
4.640
4.800
249,745
+0.01(+0.21%)
Jun 26, 2024
4.784
4.800
4.760
4.790
1,634,273
-0.11(-2.23%)
Jun 25, 2024
4.878
4.900
4.870
4.899
188,221
+0.09(+1.85%)
Jun 24, 2024
4.680
4.865
4.680
4.810
215,664
+0.04(+0.84%)
Jun 21, 2024
4.890
4.890
4.740
4.770
158,052
-0.04(-0.83%)
Jun 20, 2024
4.700
4.830
4.700
4.810
158,565
+0.19(+4.11%)
Jun 18, 2024
4.750
4.750
4.600
4.620
245,135
+0.03(+0.66%)
Jun 17, 2024
4.580
4.590
4.510
4.590
189,684
-0.08(-1.72%)
Jun 14, 2024
4.670
4.700
4.640
4.670
115,973
+0.01(+0.21%)
Jun 13, 2024
4.760
4.810
4.626
4.660
174,433
-0.17(-3.57%)
Jun 12, 2024
4.850
4.890
4.830
4.832
136,234
+0.00(+0.05%)
Jun 11, 2024
4.860
4.860
4.820
4.830
132,524
-0.10(-2.03%)
Jun 10, 2024
4.935
5.080
4.830
4.930
98,192
+0.06(+1.23%)
Jun 07, 2024
4.900
4.900
4.850
4.870
81,576
-0.04(-0.72%)
Jun 06, 2024
4.850
4.950
4.850
4.905
100,806
-0.06(-1.30%)
Jun 05, 2024
5.090
5.090
4.790
4.970
93,106
-0.08(-1.58%)
Jun 04, 2024
5.090
5.120
5.040
5.050
118,176
+0.02(+0.40%)
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
.