Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mazda Motor Corp
(OP:
MZDAY
)
4.830
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
10.67
10.71
10.59
10.61
19,199
-0.16(-1.44%)
May 28, 2015
10.71
10.78
10.67
10.77
12,125
-0.04(-0.42%)
May 27, 2015
10.74
10.83
10.74
10.81
64,368
+0.22(+2.04%)
May 26, 2015
10.63
10.63
10.56
10.59
7,385
-0.16(-1.45%)
May 22, 2015
10.75
10.75
10.75
0
+0.07(+0.66%)
May 21, 2015
10.60
10.68
10.60
10.68
11,274
+0.13(+1.23%)
May 20, 2015
10.46
10.56
10.46
10.55
22,868
-0.17(-1.59%)
May 19, 2015
10.70
10.73
10.64
10.72
33,761
-0.02(-0.19%)
May 18, 2015
10.71
10.74
10.71
10.74
16,414
+0.10(+0.94%)
May 15, 2015
10.61
10.64
10.57
10.64
8,571
-0.07(-0.65%)
May 14, 2015
10.63
10.71
10.63
10.71
19,387
+0.25(+2.39%)
May 13, 2015
10.45
10.52
10.41
10.46
26,508
+0.07(+0.67%)
May 12, 2015
10.39
10.39
10.33
10.39
6,224
-0.06(-0.57%)
May 11, 2015
10.45
10.45
10.33
10.45
9,781
-0.05(-0.48%)
May 08, 2015
10.30
10.51
10.30
10.50
39,203
+0.45(+4.43%)
May 07, 2015
9.930
10.08
9.930
10.05
22,527
+0.27(+2.71%)
May 06, 2015
9.760
9.810
9.750
9.790
12,409
-0.01(-0.10%)
May 05, 2015
9.990
9.990
9.790
9.800
20,778
-0.17(-1.71%)
May 04, 2015
9.900
9.970
9.900
9.970
11,488
+0.04(+0.40%)
May 01, 2015
9.780
9.930
9.780
9.930
16,006
+0.18(+1.85%)
Apr 30, 2015
9.750
9.880
9.720
9.750
22,880
+0.01(+0.10%)
Apr 29, 2015
9.860
9.860
9.710
9.740
6,109
-0.12(-1.27%)
Apr 28, 2015
9.780
9.950
9.750
9.865
38,687
-0.32(-3.19%)
Apr 27, 2015
10.31
10.31
10.15
10.19
3,075
-0.23(-2.21%)
Apr 24, 2015
10.26
10.42
10.26
10.42
43,766
+0.10(+0.97%)
Apr 23, 2015
10.25
10.32
10.24
10.32
20,564
+0.25(+2.43%)
Apr 22, 2015
10.02
10.11
10.02
10.07
32,879
+0.08(+0.85%)
Apr 21, 2015
10.00
10.00
9.920
9.990
27,672
+0.16(+1.63%)
Apr 20, 2015
9.780
9.860
9.780
9.830
18,638
+0.03(+0.31%)
Apr 17, 2015
9.800
9.850
9.760
9.800
32,898
+0.07(+0.72%)
Apr 16, 2015
9.670
9.730
9.670
9.730
12,967
+0.09(+0.93%)
Apr 15, 2015
9.552
9.640
9.530
9.640
18,065
+0.13(+1.37%)
Apr 14, 2015
9.450
9.610
9.250
9.510
76,504
-0.03(-0.31%)
Apr 13, 2015
9.680
9.680
9.460
9.540
20,564
-0.10(-1.04%)
Apr 10, 2015
9.600
9.700
9.600
9.640
10,031
+0.02(+0.21%)
Apr 09, 2015
9.640
9.640
9.560
9.620
21,492
-0.04(-0.41%)
Apr 08, 2015
9.610
9.690
9.600
9.660
66,657
-0.04(-0.41%)
Apr 07, 2015
9.690
9.720
9.680
9.700
36,817
-0.10(-0.99%)
Apr 06, 2015
9.764
9.797
9.730
9.797
6,546
-0.11(-1.14%)
Apr 02, 2015
9.910
9.910
9.910
0
-0.03(-0.30%)
Apr 01, 2015
9.860
9.980
9.860
9.940
15,944
-0.21(-2.07%)
Mar 31, 2015
10.16
10.19
10.13
10.15
17,418
-0.10(-0.98%)
Mar 30, 2015
10.16
10.25
10.16
10.25
25,101
-0.02(-0.19%)
Mar 27, 2015
10.14
10.29
10.14
10.27
231,891
-0.10(-0.96%)
Mar 26, 2015
10.25
10.44
10.17
10.37
648,643
+0.01(+0.10%)
Mar 25, 2015
10.43
10.44
10.32
10.36
9,921
-0.01(-0.10%)
Mar 24, 2015
10.16
10.40
10.16
10.37
58,612
+0.29(+2.88%)
Mar 23, 2015
10.11
10.11
10.07
10.08
8,201
+0.09(+0.90%)
Mar 20, 2015
10.02
10.04
9.980
9.990
5,039
+0.06(+0.60%)
Mar 19, 2015
9.834
9.930
9.834
9.930
7,801
+0.03(+0.30%)
Mar 18, 2015
9.750
9.940
9.750
9.900
6,607
+0.02(+0.20%)
Mar 17, 2015
9.900
9.950
9.830
9.880
10,384
-0.07(-0.70%)
Mar 16, 2015
10.05
10.05
9.950
9.950
145,296
-0.18(-1.78%)
Mar 13, 2015
10.05
10.14
10.04
10.13
278,521
+0.18(+1.81%)
Mar 12, 2015
9.930
9.950
9.870
9.950
10,005
-0.04(-0.40%)
Mar 11, 2015
10.00
10.02
9.940
9.990
15,906
-0.20(-1.96%)
Mar 10, 2015
10.16
10.19
10.09
10.19
11,223
-0.06(-0.59%)
Mar 09, 2015
10.21
10.29
10.20
10.25
4,052
-0.12(-1.16%)
Mar 06, 2015
10.42
10.44
10.30
10.37
10,076
-0.11(-1.00%)
Mar 05, 2015
10.45
10.51
10.45
10.47
7,282
+0.03(+0.24%)
Mar 04, 2015
10.45
10.35
10.45
2,300
+0.00(+0.00%)
Mar 03, 2015
10.44
10.45
10.38
10.45
27,197
-0.10(-0.95%)
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
.