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

Mazda Motor Corp (OP: MZDAY )

3.180 -0.010 (-0.31%)
Streaming Delayed Price Updated: 11:50 AM EST, Nov 25, 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 (%)
Nov 22, 2024 3.130 3.290 3.130 3.190 265,679 -0.02(-0.62%)
Nov 21, 2024 3.170 3.340 3.170 3.210 486,446 +0.02(+0.63%)
Nov 20, 2024 3.250 3.360 3.150 3.190 501,309 -0.07(-2.15%)
Nov 19, 2024 3.280 3.330 3.240 3.260 673,717 -0.04(-1.21%)
Nov 18, 2024 3.210 3.320 3.210 3.300 914,456 +0.14(+4.43%)
Nov 15, 2024 3.320 3.370 3.140 3.160 580,164 -0.05(-1.56%)
Nov 14, 2024 3.130 3.300 3.085 3.210 702,827 +0.03(+0.94%)
Nov 13, 2024 3.270 3.270 3.150 3.180 1,035,839 -0.12(-3.64%)
Nov 12, 2024 3.410 3.410 3.270 3.300 562,686 +0.05(+1.54%)
Nov 11, 2024 3.320 3.320 3.230 3.250 546,189 -0.01(-0.31%)
Nov 08, 2024 3.400 3.400 3.230 3.260 357,681 -0.12(-3.55%)
Nov 07, 2024 3.400 3.550 3.370 3.380 498,576 -0.07(-2.03%)
Nov 06, 2024 3.400 3.580 3.400 3.450 161,180 -0.22(-5.99%)
Nov 05, 2024 3.580 3.720 3.570 3.670 446,819 +0.19(+5.46%)
Nov 04, 2024 3.650 3.650 3.370 3.480 436,851 -0.03(-0.85%)
Nov 01, 2024 3.500 3.610 3.480 3.510 220,376 -0.03(-0.85%)
Oct 31, 2024 3.750 3.750 3.510 3.540 389,112 -0.02(-0.56%)
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%)
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.