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

Mazda Motor Corp (OP:MZDAY)

2.870 -0.083 (-2.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 20, 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 (%)
Jun 20, 2025 3.000 3.030 2.860 2.870 151,784 -0.08(-2.79%)
Jun 18, 2025 2.930 3.020 2.930 2.953 151,033 +0.07(+2.52%)
Jun 17, 2025 2.935 3.030 2.880 2.880 211,915 -0.02(-0.69%)
Jun 16, 2025 2.913 3.040 2.880 2.900 58,446 +0.00(+0.00%)
Jun 13, 2025 3.030 3.030 2.893 2.900 53,062 -0.09(-3.01%)
Jun 12, 2025 2.990 3.000 2.940 2.990 68,773 +0.06(+2.05%)
Jun 11, 2025 2.970 3.000 2.930 2.930 89,453 +0.00(+0.00%)
Jun 10, 2025 2.930 2.950 2.904 2.930 52,586 +0.03(+1.03%)
Jun 09, 2025 2.897 2.920 2.890 2.900 67,961 +0.02(+0.55%)
Jun 06, 2025 2.905 2.980 2.860 2.884 75,268 +0.04(+1.37%)
Jun 05, 2025 3.000 3.000 2.830 2.845 247,230 -0.10(-3.56%)
Jun 04, 2025 2.980 3.065 2.950 2.950 49,750 -0.08(-2.64%)
Jun 03, 2025 3.070 3.073 3.000 3.030 71,588 -0.03(-0.98%)
Jun 02, 2025 3.080 3.080 3.047 3.060 57,132 -0.02(-0.65%)
May 30, 2025 3.100 3.150 3.067 3.080 34,806 -0.09(-2.84%)
May 29, 2025 3.130 3.200 3.130 3.170 107,753 +0.05(+1.60%)
May 28, 2025 3.160 3.290 3.110 3.120 40,568 -0.02(-0.64%)
May 27, 2025 3.130 3.160 3.080 3.140 47,461 +0.08(+2.61%)
May 23, 2025 3.208 3.215 3.026 3.060 37,444 +0.01(+0.33%)
May 22, 2025 3.060 3.140 3.040 3.050 83,253 -0.05(-1.61%)
May 21, 2025 3.140 3.140 3.100 3.100 67,124 -0.02(-0.64%)
May 20, 2025 3.080 3.140 3.080 3.120 97,163 +0.17(+5.76%)
May 19, 2025 2.950 3.080 2.920 2.950 71,025 +0.01(+0.34%)
May 16, 2025 2.990 3.090 2.910 2.940 148,696 +0.09(+3.16%)
May 15, 2025 2.950 3.000 2.840 2.850 47,747 -0.02(-0.52%)
May 14, 2025 3.070 3.070 2.860 2.865 151,339 -0.09(-3.21%)
May 13, 2025 3.040 3.120 2.950 2.960 156,564 -0.06(-1.99%)
May 12, 2025 3.080 3.120 2.970 3.020 205,143 +0.06(+2.03%)
May 09, 2025 3.030 3.038 2.950 2.960 209,134 +0.01(+0.48%)
May 08, 2025 2.990 2.990 2.935 2.946 51,346 +0.03(+0.89%)
May 07, 2025 2.850 3.090 2.850 2.920 261,942 -0.10(-3.15%)
May 06, 2025 3.000 3.030 2.990 3.015 54,712 +0.00(+0.00%)
May 05, 2025 3.150 3.150 3.000 3.015 95,852 +0.02(+0.74%)
May 02, 2025 2.980 3.000 2.960 2.993 138,132 +0.05(+1.80%)
May 01, 2025 3.000 3.000 2.920 2.940 191,879 +0.02(+0.68%)
Apr 30, 2025 3.090 3.090 2.895 2.920 294,818 -0.13(-4.26%)
Apr 29, 2025 3.050 3.160 3.030 3.050 202,354 +0.02(+0.66%)
Apr 28, 2025 3.160 3.160 2.940 3.030 220,068 +0.01(+0.33%)
Apr 25, 2025 3.050 3.050 2.970 3.020 185,426 +0.05(+1.68%)
Apr 24, 2025 2.983 3.080 2.930 2.970 522,268 +0.04(+1.37%)
Apr 23, 2025 3.040 3.070 2.920 2.930 113,686 +0.03(+1.03%)
Apr 22, 2025 2.990 2.990 2.880 2.900 642,023 +0.05(+1.75%)
Apr 21, 2025 2.990 2.990 2.810 2.850 261,606 -0.06(-2.10%)
Apr 17, 2025 2.930 2.963 2.900 2.911 254,309 +0.10(+3.59%)
Apr 16, 2025 2.930 2.930 2.800 2.810 237,279 +0.00(+0.00%)
Apr 15, 2025 2.760 2.830 2.760 2.810 355,465 +0.08(+2.93%)
Apr 14, 2025 2.800 2.870 2.680 2.730 308,634 -0.01(-0.36%)
Apr 11, 2025 2.690 2.910 2.680 2.740 644,540 +0.12(+4.58%)
Apr 10, 2025 2.900 2.900 2.580 2.620 453,607 -0.33(-11.19%)
Apr 09, 2025 2.745 2.990 2.700 2.950 479,715 +0.32(+12.17%)
Apr 08, 2025 2.870 2.940 2.630 2.630 373,401 -0.07(-2.59%)
Apr 07, 2025 2.630 2.770 2.440 2.700 411,392 +0.09(+3.45%)
Apr 04, 2025 2.850 2.990 2.600 2.610 235,700 -0.24(-8.42%)
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%)
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 Of Service.