Skip to main content

Mazda Motor Corp (OP: MZDAY )

4.660 -0.172 (-3.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 4.760 4.810 4.626 4.660 174,433 -0.17(-3.57%)
Jun 12, 2024 4.850 4.890 4.830 4.832 136,234 +0.00(+0.05%)
Jun 11, 2024 4.860 4.860 4.820 4.830 132,524 -0.10(-2.03%)
Jun 10, 2024 4.935 5.080 4.830 4.930 98,192 +0.06(+1.23%)
Jun 07, 2024 4.900 4.900 4.850 4.870 81,576 -0.04(-0.72%)
Jun 06, 2024 4.850 4.950 4.850 4.905 100,806 -0.06(-1.30%)
Jun 05, 2024 5.090 5.090 4.790 4.970 93,106 -0.08(-1.58%)
Jun 04, 2024 5.090 5.120 5.040 5.050 118,176 +0.02(+0.40%)
Jun 03, 2024 5.030 5.060 4.970 5.030 83,332 -0.22(-4.19%)
May 31, 2024 5.060 5.260 5.060 5.250 146,689 +0.15(+2.94%)
May 30, 2024 5.090 5.218 5.090 5.100 114,641 +0.09(+1.80%)
May 29, 2024 5.190 5.190 5.000 5.010 98,217 -0.04(-0.79%)
May 28, 2024 4.900 5.200 4.900 5.050 101,879 +0.08(+1.61%)
May 24, 2024 4.870 5.000 4.850 4.970 118,362 +0.02(+0.40%)
May 23, 2024 5.128 5.128 4.910 4.950 122,204 -0.03(-0.60%)
May 22, 2024 5.110 5.110 4.960 4.980 92,966 -0.03(-0.60%)
May 21, 2024 5.110 5.180 5.010 5.010 65,382 -0.08(-1.57%)
May 20, 2024 5.050 5.130 4.960 5.090 96,812 +0.07(+1.39%)
May 17, 2024 5.100 5.100 5.000 5.020 106,485 +0.01(+0.20%)
May 16, 2024 5.070 5.070 4.940 5.010 111,425 -0.23(-4.39%)
May 15, 2024 5.100 5.240 5.100 5.240 63,037 +0.02(+0.47%)
May 14, 2024 5.350 5.350 5.150 5.216 87,436 +0.12(+2.27%)
May 13, 2024 5.230 5.230 5.100 5.100 191,951 -0.27(-5.03%)
May 10, 2024 5.210 5.370 5.210 5.370 151,688 -0.09(-1.65%)
May 09, 2024 5.440 5.460 5.430 5.460 81,584 -0.08(-1.44%)
May 08, 2024 5.500 5.540 5.380 5.540 45,160 +0.04(+0.73%)
May 07, 2024 5.640 5.640 5.480 5.500 74,553 -0.12(-2.05%)
May 06, 2024 5.650 5.650 5.580 5.615 41,939 +0.07(+1.17%)
May 03, 2024 5.540 5.580 5.535 5.550 52,491 +0.03(+0.54%)
May 02, 2024 5.570 5.570 4.800 5.520 47,999 -0.07(-1.25%)
May 01, 2024 5.660 5.660 5.580 5.590 48,928 -0.05(-0.97%)
Apr 30, 2024 5.500 5.720 5.500 5.645 62,869 +0.23(+4.34%)
Apr 29, 2024 5.450 5.460 5.370 5.410 88,654 +0.08(+1.50%)
Apr 26, 2024 5.340 5.420 5.321 5.330 108,258 +0.01(+0.14%)
Apr 25, 2024 5.310 5.340 5.260 5.323 81,797 -0.16(-2.87%)
Apr 24, 2024 5.670 5.670 5.460 5.480 65,135 +0.06(+1.11%)
Apr 23, 2024 5.384 5.420 5.380 5.420 130,486 +0.01(+0.18%)
Apr 22, 2024 5.380 5.440 5.320 5.410 52,886 +0.01(+0.19%)
Apr 19, 2024 5.590 5.590 5.380 5.400 54,989 -0.08(-1.46%)
Apr 18, 2024 5.570 5.630 5.470 5.480 50,788 +0.02(+0.32%)
Apr 17, 2024 5.500 5.620 5.440 5.463 61,759 -0.27(-4.67%)
Apr 16, 2024 5.700 5.830 5.550 5.730 76,575 -0.03(-0.53%)
Apr 15, 2024 5.930 5.930 5.670 5.760 62,000 +0.02(+0.27%)
Apr 12, 2024 5.800 5.909 5.730 5.745 51,665 -0.08(-1.29%)
Apr 11, 2024 5.980 5.980 5.774 5.820 70,738 +0.06(+1.04%)
Apr 10, 2024 5.800 5.811 5.710 5.760 120,306 -0.17(-2.87%)
Apr 09, 2024 5.890 6.120 5.880 5.930 85,622 +0.03(+0.51%)
Apr 08, 2024 5.770 5.900 5.770 5.900 64,241 +0.13(+2.25%)
Apr 05, 2024 5.740 5.770 5.680 5.770 43,714 +0.08(+1.41%)
Apr 04, 2024 5.770 5.820 5.690 5.690 154,567 -0.05(-0.84%)
Apr 03, 2024 5.520 5.760 5.520 5.738 371,629 +0.18(+3.20%)
Apr 02, 2024 5.400 5.830 5.390 5.560 65,406 -0.12(-2.11%)
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.