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, 2020
3.080
3.270
3.080
3.170
164,300
-0.25(-7.31%)
May 28, 2020
3.600
3.600
3.330
3.420
184,543
+0.27(+8.57%)
May 27, 2020
3.100
3.200
3.100
3.150
154,058
+0.18(+6.06%)
May 26, 2020
3.040
3.040
2.960
2.970
43,846
+0.16(+5.69%)
May 22, 2020
2.830
2.870
2.810
2.810
10,200
-0.02(-0.71%)
May 21, 2020
2.860
2.930
2.830
2.830
69,625
-0.08(-2.83%)
May 20, 2020
2.900
2.950
2.870
2.913
47,451
+0.06(+2.19%)
May 19, 2020
2.835
2.920
2.835
2.850
342,405
+0.01(+0.28%)
May 18, 2020
2.860
2.860
2.820
2.842
47,500
+0.04(+1.50%)
May 15, 2020
2.860
2.860
2.760
2.800
27,600
+0.12(+4.38%)
May 14, 2020
2.720
2.720
2.620
2.683
152,652
-0.06(-2.19%)
May 13, 2020
2.725
2.780
2.720
2.743
304,260
-0.06(-2.27%)
May 12, 2020
2.860
2.870
2.730
2.806
703,174
-0.08(-2.90%)
May 11, 2020
2.840
2.920
2.840
2.890
105,351
+0.19(+7.04%)
May 08, 2020
2.675
2.710
2.640
2.700
40,800
+0.11(+4.25%)
May 07, 2020
2.550
2.600
2.550
2.590
589,021
-0.02(-0.77%)
May 06, 2020
2.700
2.730
2.610
2.610
52,813
-0.07(-2.61%)
May 05, 2020
2.600
2.710
2.600
2.680
27,656
+0.08(+3.08%)
May 04, 2020
2.808
2.808
2.590
2.600
80,991
-0.02(-0.57%)
May 01, 2020
2.720
2.720
2.590
2.615
63,200
-0.16(-5.77%)
Apr 30, 2020
2.860
2.860
2.750
2.775
340,680
-0.02(-0.54%)
Apr 29, 2020
2.805
2.810
2.720
2.790
77,723
+0.11(+4.10%)
Apr 28, 2020
2.750
2.750
2.680
2.680
346,153
+0.06(+2.29%)
Apr 27, 2020
2.575
2.680
2.575
2.620
231,154
+0.06(+2.34%)
Apr 24, 2020
2.420
2.610
2.420
2.560
62,300
+0.07(+2.81%)
Apr 23, 2020
2.460
2.570
2.460
2.490
259,914
+0.04(+1.63%)
Apr 22, 2020
2.500
2.500
2.400
2.450
222,196
+0.00(+0.00%)
Apr 21, 2020
2.545
2.550
2.430
2.450
707,941
-0.08(-3.16%)
Apr 20, 2020
2.610
2.610
2.481
2.530
318,332
-0.03(-1.17%)
Apr 17, 2020
2.600
2.660
2.540
2.560
311,500
+0.08(+3.23%)
Apr 16, 2020
2.640
2.640
2.450
2.480
164,651
-0.16(-6.06%)
Apr 15, 2020
2.600
2.700
2.600
2.640
103,525
-0.08(-3.12%)
Apr 14, 2020
2.705
2.780
2.690
2.725
898,917
+0.15(+5.62%)
Apr 13, 2020
2.840
2.840
2.580
2.580
132,935
-0.13(-4.80%)
Apr 09, 2020
2.680
2.930
2.680
2.710
126,200
+0.13(+5.04%)
Apr 08, 2020
2.670
2.670
2.510
2.580
109,645
+0.03(+1.18%)
Apr 07, 2020
2.930
2.930
2.540
2.550
123,807
+0.05(+2.00%)
Apr 06, 2020
2.285
2.500
2.285
2.500
168,619
+0.20(+8.70%)
Apr 03, 2020
2.390
2.480
2.280
2.300
245,000
-0.07(-2.95%)
Apr 02, 2020
2.540
2.540
2.330
2.370
133,521
-0.05(-2.07%)
Apr 01, 2020
2.510
2.700
2.420
2.420
117,392
-0.24(-9.11%)
Mar 31, 2020
2.700
2.870
2.510
2.663
465,504
-0.18(-6.25%)
Mar 30, 2020
2.790
2.880
2.720
2.840
627,160
+0.04(+1.43%)
Mar 27, 2020
3.010
3.020
2.740
2.800
150,700
-0.08(-2.78%)
Mar 26, 2020
3.000
3.050
2.520
2.880
51,977
+0.01(+0.52%)
Mar 25, 2020
2.950
2.990
2.780
2.865
156,381
+0.02(+0.70%)
Mar 24, 2020
2.995
2.995
2.800
2.845
869,033
+0.19(+6.95%)
Mar 23, 2020
2.890
2.890
2.600
2.660
53,099
-0.28(-9.52%)
Mar 20, 2020
3.060
3.080
2.900
2.940
61,600
+0.02(+0.68%)
Mar 19, 2020
2.880
3.175
2.850
2.920
91,584
+0.22(+8.15%)
Mar 18, 2020
2.880
2.950
2.570
2.700
186,201
-0.05(-1.82%)
Mar 17, 2020
2.550
2.800
2.550
2.750
353,002
+0.18(+7.00%)
Mar 16, 2020
2.670
2.670
2.500
2.570
242,608
-0.26(-9.19%)
Mar 13, 2020
2.810
2.840
2.640
2.830
503,200
+0.00(+0.00%)
Mar 12, 2020
2.890
2.890
2.600
2.830
526,211
-0.17(-5.72%)
Mar 11, 2020
3.090
3.105
2.980
3.002
404,625
-0.09(-2.85%)
Mar 10, 2020
3.230
3.230
2.940
3.090
610,198
+0.14(+4.75%)
Mar 09, 2020
3.005
3.010
2.890
2.950
157,471
-0.29(-8.95%)
Mar 06, 2020
3.210
3.240
3.170
3.240
379,300
-0.06(-1.82%)
Mar 05, 2020
3.320
3.370
3.290
3.300
179,384
-0.12(-3.51%)
Mar 04, 2020
3.460
3.460
3.350
3.420
146,171
+0.05(+1.48%)
Mar 03, 2020
3.450
3.450
3.320
3.370
666,698
-0.09(-2.60%)
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
.