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

Mazda Motor Corp (OP: MZDAY )

4.865 +0.035 (+0.72%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 12, 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 (%)
May 31, 2017 6.780 6.810 6.750 6.785 114,864 -0.03(-0.44%)
May 30, 2017 6.850 6.850 6.780 6.815 101,939 +0.02(+0.22%)
May 26, 2017 6.885 6.900 6.772 6.800 66,549 -0.01(-0.15%)
May 25, 2017 6.850 6.850 6.790 6.810 83,792 -0.01(-0.07%)
May 24, 2017 6.895 6.900 6.790 6.815 73,968 -0.05(-0.80%)
May 23, 2017 6.840 6.870 6.840 6.870 80,975 -0.02(-0.29%)
May 22, 2017 6.900 6.951 6.840 6.890 104,867 -0.02(-0.29%)
May 19, 2017 6.894 6.920 6.844 6.910 112,536 +0.11(+1.62%)
May 18, 2017 6.704 6.810 6.700 6.800 132,333 +0.05(+0.77%)
May 17, 2017 6.770 6.775 6.720 6.748 154,356 -0.03(-0.47%)
May 16, 2017 6.800 6.842 6.760 6.780 74,162 -0.14(-2.02%)
May 15, 2017 6.910 6.950 6.880 6.920 144,385 +0.04(+0.65%)
May 12, 2017 6.880 6.896 6.860 6.875 80,662 -0.04(-0.51%)
May 11, 2017 6.900 6.930 6.880 6.910 110,378 -0.10(-1.43%)
May 10, 2017 6.973 7.015 6.970 7.010 70,716 -0.06(-0.78%)
May 09, 2017 7.040 7.080 7.030 7.065 107,684 -0.12(-1.74%)
May 08, 2017 7.160 7.190 7.160 7.190 288,347 +0.01(+0.14%)
May 05, 2017 7.130 7.200 7.130 7.180 104,721 +0.02(+0.35%)
May 04, 2017 7.120 7.170 7.120 7.155 95,552 +0.02(+0.21%)
May 03, 2017 7.090 7.160 7.090 7.140 67,096 +0.03(+0.42%)
May 02, 2017 7.170 7.170 7.090 7.110 67,158 +0.03(+0.42%)
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.