Spotlight
Money Desk
Obituaries
Classifieds
Families First
News
Weather
Specialists
Sports
Business
Opinion
Consumer
Health
Life
Out & About
Login
Weather
51 NC counties are under alert, including Johnston County.
Closings
1 closing/delay reported.
Just In
Helene recovery: Want to help residents impacted by Tropical Storm Helene? Here's how you can
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
Nasdaq Composite
Standard & Poors 500
Gold
Crude Oil
Local Stocks
WRALTechWire 30
WRALTechWire 30
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mazda Motor Corp
(OP:
MZDAF
)
8.170
-0.180 (-2.16%)
Streaming Delayed Price
Updated: 1:36 PM EDT, Sep 27, 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 (%)
Sep 27, 2024
8.194
8.200
8.170
8.170
1,248
-0.18(-2.16%)
Sep 26, 2024
8.350
8.350
8.000
8.350
12,467
+0.50(+6.44%)
Sep 25, 2024
7.845
7.845
7.845
7.845
200
+0.30(+4.05%)
Sep 16, 2024
7.540
33
+0.00(+0.00%)
Sep 13, 2024
7.540
7.540
7.540
7.540
112
-0.26(-3.33%)
Sep 12, 2024
7.850
7.850
7.800
7.800
1,149
-0.05(-0.64%)
Sep 09, 2024
7.850
49
-0.65(-7.65%)
Aug 30, 2024
8.500
50
+0.17(+2.04%)
Aug 26, 2024
8.330
0
+0.00(+0.00%)
Aug 16, 2024
8.330
5
-0.04(-0.42%)
Aug 15, 2024
8.365
8.365
8.365
8.365
121
+0.71(+9.35%)
Aug 12, 2024
7.650
1,540
+0.00(+0.00%)
Aug 09, 2024
7.850
7.850
7.650
7.650
4,375
-0.10(-1.29%)
Aug 07, 2024
7.750
72
-0.40(-4.91%)
Aug 06, 2024
8.150
8.150
8.150
8.150
107
+0.29(+3.69%)
Aug 05, 2024
7.860
7.860
7.390
7.860
811
-0.75(-8.71%)
Aug 02, 2024
8.610
8.610
8.610
8.610
200
+0.00(+0.00%)
Aug 01, 2024
8.810
8.820
8.610
8.610
461
-0.24(-2.71%)
Jul 30, 2024
8.850
1
+0.00(+0.00%)
Jul 29, 2024
8.850
8.850
8.850
8.850
309
+0.05(+0.57%)
Jul 26, 2024
8.800
8.800
8.800
8.800
1,009
-0.08(-0.90%)
Jul 24, 2024
8.880
16,001
-0.38(-4.16%)
Jul 23, 2024
9.265
9.265
9.265
9.265
3,349
+0.93(+11.09%)
Jul 19, 2024
8.340
50
-0.96(-10.32%)
Jul 18, 2024
9.300
9.300
9.300
9.300
45,231
-0.35(-3.68%)
Jul 17, 2024
9.655
9.655
9.655
9.655
271
-0.08(-0.77%)
Jul 12, 2024
9.730
11
+0.00(+0.00%)
Jul 11, 2024
9.725
9.730
9.725
9.730
5,252
+0.57(+6.22%)
Jul 10, 2024
9.160
9.160
9.160
9.160
133
-0.39(-4.08%)
Jul 09, 2024
9.550
9.550
9.550
9.550
150
-0.05(-0.52%)
Jul 08, 2024
9.600
9.600
9.600
9.600
3,567
-0.22(-2.24%)
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
.