MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mazda Motor Corp (OP: MZDAY )

3.750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 3.790 3.790 3.680 3.750 432,667 -0.02(-0.53%)
Aug 08, 2024 3.720 3.900 3.720 3.770 281,268 +0.05(+1.34%)
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.
TOP
Email a Story