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 31, 2016
8.410
8.535
8.410
8.465
108,123
+0.34(+4.18%)
May 27, 2016
8.125
8.125
8.125
0
-0.02(-0.25%)
May 26, 2016
8.110
8.207
8.000
8.145
224,384
+0.03(+0.31%)
May 25, 2016
7.990
8.170
7.970
8.120
61,309
+0.06(+0.74%)
May 24, 2016
7.996
8.090
7.880
8.060
105,970
-0.05(-0.68%)
May 23, 2016
8.210
8.210
8.030
8.115
89,805
-0.02(-0.18%)
May 20, 2016
8.030
8.190
8.030
8.130
73,989
+0.16(+2.01%)
May 19, 2016
7.840
8.020
7.840
7.970
65,306
-0.06(-0.69%)
May 18, 2016
7.970
8.080
7.900
8.025
101,772
+0.03(+0.31%)
May 17, 2016
8.045
8.130
7.990
8.000
84,275
-0.08(-0.99%)
May 16, 2016
7.870
8.110
7.870
8.080
115,957
+0.09(+1.13%)
May 13, 2016
8.030
8.030
7.830
7.990
108,845
-0.11(-1.36%)
May 12, 2016
8.080
8.190
7.970
8.100
97,818
+0.14(+1.76%)
May 11, 2016
7.880
8.120
7.880
7.960
356,935
-0.16(-1.91%)
May 10, 2016
7.940
8.115
7.880
8.115
250,861
+0.32(+4.04%)
May 09, 2016
7.830
7.836
7.780
7.800
198,547
-0.03(-0.38%)
May 06, 2016
7.705
7.840
7.630
7.830
780,644
+0.09(+1.16%)
May 05, 2016
7.670
7.800
7.670
7.740
201,926
+0.02(+0.26%)
May 04, 2016
7.692
7.800
7.650
7.720
203,342
-0.08(-1.03%)
May 03, 2016
7.735
7.810
7.714
7.800
257,391
-0.08(-0.95%)
May 02, 2016
7.690
7.890
7.650
7.875
321,926
+0.03(+0.32%)
Apr 29, 2016
7.945
7.980
7.850
7.850
84,114
-0.20(-2.48%)
Apr 28, 2016
7.950
8.130
7.860
8.050
2,200,523
-0.11(-1.35%)
Apr 27, 2016
8.050
8.180
7.930
8.160
3,048,450
-0.04(-0.49%)
Apr 26, 2016
8.140
8.210
8.090
8.200
3,905,308
-0.07(-0.85%)
Apr 25, 2016
8.270
8.300
8.210
8.270
725,716
+0.32(+4.03%)
Apr 22, 2016
8.212
8.260
7.850
7.950
2,446,174
-0.03(-0.38%)
Apr 21, 2016
7.900
8.050
7.900
7.980
2,719,217
+0.17(+2.18%)
Apr 20, 2016
7.770
7.890
7.770
7.810
180,978
+0.02(+0.26%)
Apr 19, 2016
7.850
7.850
7.700
7.790
53,362
+0.34(+4.56%)
Apr 18, 2016
7.320
7.450
7.320
7.450
1,288,721
+0.04(+0.54%)
Apr 15, 2016
7.340
7.484
7.340
7.410
414,381
-0.04(-0.54%)
Apr 14, 2016
7.430
7.492
7.430
7.450
35,840
+0.05(+0.68%)
Apr 13, 2016
7.300
7.400
7.300
7.400
167,151
+0.37(+5.26%)
Apr 12, 2016
7.015
7.130
7.000
7.030
63,711
+0.18(+2.63%)
Apr 11, 2016
6.730
6.890
6.730
6.850
14,615
-0.05(-0.72%)
Apr 08, 2016
6.920
6.940
6.870
6.900
21,384
+0.32(+4.86%)
Apr 07, 2016
6.600
6.610
6.500
6.580
25,394
-0.23(-3.38%)
Apr 06, 2016
6.750
6.810
6.738
6.810
11,941
+0.08(+1.19%)
Apr 05, 2016
6.780
6.780
6.700
6.730
23,399
-0.29(-4.13%)
Apr 04, 2016
7.000
7.050
6.980
7.020
10,918
-0.39(-5.31%)
Apr 01, 2016
7.370
7.470
7.370
7.414
22,093
-0.41(-5.19%)
Mar 31, 2016
7.766
7.840
7.730
7.820
8,792
+0.08(+1.03%)
Mar 30, 2016
7.706
7.750
7.660
7.740
16,528
-0.07(-0.90%)
Mar 29, 2016
7.688
7.810
7.688
7.810
15,718
+0.08(+1.03%)
Mar 28, 2016
7.770
7.770
7.540
7.730
11,705
+0.34(+4.60%)
Mar 24, 2016
7.390
7.390
7.390
0
-0.07(-0.94%)
Mar 23, 2016
7.500
7.550
7.420
7.460
8,471
-0.09(-1.19%)
Mar 22, 2016
7.472
7.580
7.440
7.550
30,727
-0.07(-0.92%)
Mar 21, 2016
7.620
7.620
7.220
7.620
11,984
+0.15(+2.01%)
Mar 18, 2016
7.420
7.470
7.370
7.470
22,340
-0.12(-1.58%)
Mar 17, 2016
7.512
7.610
7.470
7.590
30,260
+0.01(+0.13%)
Mar 16, 2016
7.510
7.610
7.510
7.580
27,387
+0.09(+1.20%)
Mar 15, 2016
7.500
7.500
7.420
7.490
20,389
-0.19(-2.47%)
Mar 14, 2016
7.560
7.750
7.560
7.680
8,062
+0.11(+1.45%)
Mar 11, 2016
7.530
7.570
7.430
7.570
13,240
+0.29(+3.98%)
Mar 10, 2016
7.460
7.460
7.250
7.280
16,078
+0.18(+2.54%)
Mar 09, 2016
7.020
7.160
7.020
7.100
7,170
-0.18(-2.47%)
Mar 08, 2016
7.326
7.326
7.250
7.280
63,337
-0.13(-1.75%)
Mar 07, 2016
7.450
7.490
7.390
7.410
18,763
-0.06(-0.80%)
Mar 04, 2016
7.520
7.520
7.400
7.470
86,535
+0.27(+3.75%)
Mar 03, 2016
7.186
7.210
7.160
7.200
52,146
+0.20(+2.86%)
Mar 02, 2016
7.050
7.050
6.950
7.000
14,300
+0.07(+1.01%)
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
.