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

Mazda Motor Corp (OP:MZDAY)

2.850 -0.240 (-7.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 3, 2025 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 (%)
Apr 03, 2025 2.910 3.090 2.850 2.850 280,254 -0.24(-7.77%)
Apr 02, 2025 3.020 3.120 3.020 3.090 129,446 +0.04(+1.31%)
Apr 01, 2025 3.140 3.140 3.020 3.050 308,633 -0.09(-2.87%)
Mar 31, 2025 3.200 3.260 3.100 3.140 179,592 -0.09(-2.79%)
Mar 28, 2025 3.370 3.370 3.210 3.230 98,404 -0.11(-3.29%)
Mar 27, 2025 3.400 3.400 3.310 3.340 161,929 -0.18(-5.11%)
Mar 26, 2025 3.705 3.705 3.500 3.520 98,926 -0.07(-2.05%)
Mar 25, 2025 3.580 3.600 3.545 3.594 618,765 +0.01(+0.38%)
Mar 24, 2025 3.610 3.710 3.560 3.580 90,120 +0.04(+1.27%)
Mar 21, 2025 3.730 3.730 3.500 3.535 45,951 -0.07(-2.08%)
Mar 20, 2025 3.620 3.660 3.540 3.610 105,288 +0.02(+0.70%)
Mar 19, 2025 3.580 3.600 3.560 3.585 84,309 +0.04(+1.27%)
Mar 18, 2025 3.520 3.550 3.510 3.540 204,397 +0.05(+1.43%)
Mar 17, 2025 3.490 3.610 3.460 3.490 306,871 +0.04(+1.16%)
Mar 14, 2025 3.450 3.470 3.430 3.450 127,105 +0.02(+0.58%)
Mar 13, 2025 3.530 3.530 3.400 3.430 48,421 -0.04(-1.29%)
Mar 12, 2025 3.560 3.610 3.450 3.475 35,876 +0.00(+0.14%)
Mar 11, 2025 3.540 3.540 3.430 3.470 104,262 +0.09(+2.66%)
Mar 10, 2025 3.450 3.480 3.350 3.380 124,602 -0.06(-1.74%)
Mar 07, 2025 3.420 3.495 3.380 3.440 112,633 +0.11(+3.30%)
Mar 06, 2025 3.400 3.400 3.300 3.330 175,418 -0.02(-0.75%)
Mar 05, 2025 3.230 3.380 3.230 3.355 208,075 +0.08(+2.60%)
Mar 04, 2025 3.270 3.320 3.210 3.270 148,532 -0.06(-1.83%)
Mar 03, 2025 3.420 3.450 3.320 3.331 87,088 +0.04(+1.25%)
Feb 28, 2025 3.250 3.340 3.220 3.290 192,572 -0.06(-1.79%)
Feb 27, 2025 3.380 3.400 3.350 3.350 60,908 +0.04(+1.21%)
Feb 26, 2025 3.370 3.370 3.310 3.310 59,717 -0.02(-0.60%)
Feb 25, 2025 3.300 3.340 3.270 3.330 193,646 +0.06(+1.83%)
Feb 24, 2025 3.270 3.400 3.220 3.270 63,441 -0.00(-0.06%)
Feb 21, 2025 3.370 3.370 3.260 3.272 118,886 +0.01(+0.37%)
Feb 20, 2025 3.440 3.440 3.240 3.260 127,071 -0.02(-0.61%)
Feb 19, 2025 3.350 3.410 3.270 3.280 81,550 -0.08(-2.38%)
Feb 18, 2025 3.490 3.500 3.270 3.360 116,943 -0.06(-1.61%)
Feb 14, 2025 3.480 3.480 3.330 3.415 56,680 +0.02(+0.74%)
Feb 13, 2025 3.380 3.390 3.300 3.390 146,077 +0.11(+3.35%)
Feb 12, 2025 3.360 3.360 3.260 3.280 131,001 -0.11(-3.24%)
Feb 11, 2025 3.470 3.470 3.360 3.390 34,490 +0.01(+0.30%)
Feb 10, 2025 3.320 3.420 3.320 3.380 97,192 +0.04(+1.20%)
Feb 07, 2025 3.360 3.393 3.270 3.340 65,927 -0.06(-1.91%)
Feb 06, 2025 3.520 3.520 3.400 3.405 184,314 +0.04(+1.34%)
Feb 05, 2025 3.380 3.380 3.310 3.360 163,097 +0.05(+1.51%)
Feb 04, 2025 3.280 3.360 3.270 3.310 182,854 +0.11(+3.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.