Mazda Motor Corp (OP: MZDAY )

3.530 -0.030 (-0.84%)
Streaming Delayed Price Updated: 1:49 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 3.510 3.600 3.510 3.560 211,548 -0.06(-1.52%)
Oct 29, 2024 3.720 3.740 3.581 3.615 551,370 +0.05(+1.26%)
Oct 28, 2024 3.460 3.640 3.460 3.570 445,052 +0.08(+2.29%)
Oct 25, 2024 3.600 3.600 3.390 3.490 325,387 +0.06(+1.75%)
Oct 24, 2024 3.500 3.500 3.400 3.430 337,515 +0.03(+0.88%)
Oct 23, 2024 3.400 3.440 3.380 3.400 357,656 -0.06(-1.73%)
Oct 22, 2024 3.610 3.630 3.430 3.460 747,565 -0.01(-0.29%)
Oct 21, 2024 3.660 3.660 3.440 3.470 439,886 -0.02(-0.57%)
Oct 18, 2024 3.430 3.559 3.430 3.490 404,022 +0.02(+0.58%)
Oct 17, 2024 3.500 3.625 3.470 3.470 504,658 -0.00(-0.01%)
Oct 16, 2024 3.500 3.510 3.470 3.470 399,830 -0.01(-0.28%)
Oct 15, 2024 3.600 3.660 3.458 3.480 247,327 -0.09(-2.52%)
Oct 14, 2024 3.630 3.630 3.550 3.570 304,843 +0.00(+0.00%)
Oct 11, 2024 3.630 3.630 3.550 3.570 327,002 -0.05(-1.38%)
Oct 10, 2024 3.770 3.770 3.570 3.620 342,481 +0.00(+0.00%)
Oct 09, 2024 3.750 3.770 3.610 3.620 325,779 -0.09(-2.35%)
Oct 08, 2024 3.740 3.750 3.700 3.707 274,072 -0.05(-1.41%)
Oct 07, 2024 3.840 3.960 3.760 3.760 349,743 -0.08(-2.08%)
Oct 04, 2024 3.837 3.850 3.800 3.840 172,986 +0.06(+1.59%)
Oct 03, 2024 3.717 3.788 3.717 3.780 144,797 +0.01(+0.27%)
Oct 02, 2024 3.860 3.860 3.710 3.770 343,076 +0.08(+2.17%)
Oct 01, 2024 3.800 3.970 3.672 3.690 190,702 -0.02(-0.54%)
Sep 30, 2024 3.860 3.860 3.690 3.710 350,418 -0.07(-1.85%)
Sep 27, 2024 3.950 4.000 3.780 3.780 209,994 -0.11(-2.83%)
Sep 26, 2024 3.920 3.930 3.800 3.890 176,716 +0.05(+1.30%)
Sep 25, 2024 3.950 3.950 3.840 3.840 176,055 +0.02(+0.52%)
Sep 24, 2024 3.800 3.905 3.770 3.820 213,739 -0.03(-0.78%)
Sep 23, 2024 3.840 3.861 3.800 3.850 193,070 +0.03(+0.73%)
Sep 20, 2024 3.820 3.944 3.775 3.822 254,169 +0.00(+0.05%)
Sep 19, 2024 3.830 3.830 3.745 3.820 173,336 +0.07(+1.87%)
Sep 18, 2024 3.740 3.790 3.640 3.750 147,468 +0.04(+1.08%)
Sep 17, 2024 3.660 3.710 3.660 3.710 211,733 +0.01(+0.27%)
Sep 16, 2024 3.690 3.740 3.661 3.700 334,110 -0.01(-0.27%)
Sep 13, 2024 3.650 3.740 3.580 3.710 297,676 -0.05(-1.33%)
Sep 12, 2024 3.723 3.760 3.670 3.760 366,337 +0.01(+0.27%)
Sep 11, 2024 3.700 3.750 3.665 3.750 284,830 +0.00(+0.00%)
Sep 10, 2024 3.800 3.800 3.700 3.750 384,425 -0.09(-2.34%)
Sep 09, 2024 3.820 4.000 3.820 3.840 334,257 +0.03(+0.79%)
Sep 06, 2024 3.920 4.040 3.780 3.810 168,962 -0.12(-3.05%)
Sep 05, 2024 3.900 3.990 3.900 3.930 363,671 -0.09(-2.24%)
Sep 04, 2024 3.970 4.060 3.970 4.020 283,326 -0.04(-0.99%)
Sep 03, 2024 4.300 4.300 4.060 4.060 183,752 -0.12(-2.87%)
Aug 30, 2024 4.110 4.180 4.110 4.180 219,371 +0.07(+1.71%)
Aug 29, 2024 4.103 4.160 4.070 4.110 139,346 +0.02(+0.48%)
Aug 28, 2024 4.040 4.140 4.040 4.090 195,520 -0.04(-0.97%)
Aug 27, 2024 4.090 4.160 4.030 4.130 224,235 +0.06(+1.47%)
Aug 26, 2024 4.260 4.260 4.060 4.070 204,361 -0.10(-2.40%)
Aug 23, 2024 4.370 4.370 4.160 4.170 241,108 +0.02(+0.48%)
Aug 22, 2024 4.265 4.265 4.120 4.150 188,298 +0.02(+0.48%)
Aug 21, 2024 4.138 4.160 4.120 4.130 214,422 -0.06(-1.43%)
Aug 20, 2024 4.210 4.210 4.150 4.190 127,030 -0.02(-0.48%)
Aug 19, 2024 4.280 4.280 4.060 4.210 252,042 +0.11(+2.68%)
Aug 16, 2024 4.050 4.310 4.050 4.100 105,932 -0.09(-2.15%)
Aug 15, 2024 4.010 4.220 4.010 4.190 346,133 +0.28(+7.16%)
Aug 14, 2024 4.050 4.090 3.870 3.910 216,791 +0.05(+1.30%)
Aug 13, 2024 3.850 3.887 3.800 3.860 392,736 +0.04(+1.05%)
Aug 12, 2024 3.800 3.850 3.760 3.820 323,394 +0.07(+1.87%)
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%)
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.