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

Mazda Motor Corp (OP: MZDAY )

3.475 +0.005 (+0.14%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 12, 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 (%)
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%)
Feb 03, 2025 3.200 3.280 3.155 3.200 171,391 -0.16(-4.76%)
Jan 31, 2025 3.270 3.408 3.270 3.360 60,626 -0.02(-0.59%)
Jan 30, 2025 3.388 3.400 3.370 3.380 168,615 +0.09(+2.77%)
Jan 29, 2025 3.370 3.370 3.250 3.289 83,965 -0.01(-0.33%)
Jan 28, 2025 3.420 3.420 3.280 3.300 59,746 -0.01(-0.35%)
Jan 27, 2025 3.380 3.390 3.240 3.312 173,576 +0.02(+0.65%)
Jan 24, 2025 3.230 3.320 3.230 3.290 80,017 -0.03(-0.90%)
Jan 23, 2025 3.260 3.320 3.260 3.320 70,300 +0.08(+2.47%)
Jan 22, 2025 3.170 3.259 3.170 3.240 318,016 +0.04(+1.09%)
Jan 21, 2025 3.100 3.340 3.100 3.205 176,320 -0.04(-1.08%)
Jan 17, 2025 3.380 3.380 3.200 3.240 72,322 +0.00(+0.00%)
Jan 16, 2025 3.400 3.400 3.210 3.240 454,988 -0.00(-0.11%)
Jan 15, 2025 3.420 3.420 3.240 3.244 82,798 +0.00(+0.11%)
Jan 14, 2025 3.360 3.360 3.220 3.240 426,066 +0.04(+1.19%)
Jan 13, 2025 3.300 3.310 3.090 3.202 149,853 +0.01(+0.38%)
Jan 10, 2025 3.390 3.390 3.170 3.190 422,355 -0.20(-5.90%)
Jan 08, 2025 3.560 3.560 3.370 3.390 302,138 +0.02(+0.59%)
Jan 07, 2025 3.560 3.560 3.320 3.370 470,426 -0.06(-1.75%)
Jan 06, 2025 3.480 3.580 3.340 3.430 268,510 +0.02(+0.60%)
Jan 03, 2025 3.420 3.485 3.330 3.410 165,728 +0.05(+1.63%)
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.