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, 2022
4.195
4.229
4.160
4.175
40,395
-0.17(-4.02%)
May 27, 2022
4.355
4.360
4.320
4.350
9,979
+0.03(+0.69%)
May 26, 2022
4.290
4.350
4.290
4.320
24,485
+0.01(+0.23%)
May 25, 2022
4.330
4.330
4.270
4.310
28,314
-0.02(-0.47%)
May 24, 2022
4.210
4.370
4.210
4.330
64,382
+0.03(+0.70%)
May 23, 2022
4.250
4.305
4.250
4.300
38,309
+0.02(+0.58%)
May 20, 2022
4.270
4.300
4.230
4.275
104,911
-0.06(-1.50%)
May 19, 2022
4.280
4.358
4.280
4.340
49,107
+0.15(+3.58%)
May 18, 2022
4.210
4.310
4.160
4.190
47,355
+0.01(+0.24%)
May 17, 2022
4.130
4.180
4.130
4.180
74,154
+0.13(+3.21%)
May 16, 2022
4.030
4.070
4.030
4.050
80,782
+0.20(+5.19%)
May 13, 2022
3.980
3.980
3.730
3.850
60,854
+0.08(+2.12%)
May 12, 2022
3.900
3.900
3.670
3.770
126,085
+0.14(+3.86%)
May 11, 2022
3.610
3.680
3.580
3.630
70,355
+0.03(+0.83%)
May 10, 2022
3.520
3.750
3.520
3.600
74,239
-0.02(-0.44%)
May 09, 2022
3.630
3.630
3.580
3.616
26,480
-0.00(-0.11%)
May 06, 2022
3.590
3.630
3.580
3.620
25,270
+0.07(+1.97%)
May 05, 2022
3.590
3.590
3.520
3.550
113,909
-0.11(-3.01%)
May 04, 2022
3.500
3.660
3.500
3.660
74,272
+0.07(+1.95%)
May 03, 2022
3.560
3.590
3.550
3.590
102,177
+0.04(+1.13%)
May 02, 2022
3.558
3.560
3.500
3.550
63,640
+0.04(+1.14%)
Apr 29, 2022
3.600
3.600
3.510
3.510
35,663
-0.04(-1.13%)
Apr 28, 2022
3.500
3.590
3.500
3.550
72,432
+0.12(+3.50%)
Apr 27, 2022
3.500
3.500
3.420
3.430
41,963
+0.03(+0.88%)
Apr 26, 2022
3.570
3.570
3.390
3.400
91,828
-0.07(-2.02%)
Apr 25, 2022
3.500
3.510
3.430
3.470
55,547
-0.04(-1.14%)
Apr 22, 2022
3.520
3.560
3.500
3.510
23,120
-0.06(-1.68%)
Apr 21, 2022
3.600
3.650
3.560
3.570
31,236
-0.10(-2.72%)
Apr 20, 2022
3.680
3.740
3.660
3.670
68,714
+0.10(+2.80%)
Apr 19, 2022
3.540
3.580
3.510
3.570
176,241
+0.15(+4.23%)
Apr 18, 2022
3.520
3.520
3.400
3.425
25,052
+0.00(+0.00%)
Apr 14, 2022
3.500
3.640
3.410
3.425
47,866
-0.05(-1.37%)
Apr 13, 2022
3.420
3.480
3.410
3.473
28,852
+0.03(+0.94%)
Apr 12, 2022
3.550
3.550
3.420
3.440
72,023
-0.04(-1.15%)
Apr 11, 2022
3.540
3.540
3.350
3.480
139,992
+0.09(+2.65%)
Apr 08, 2022
3.500
3.500
3.390
3.390
85,678
-0.11(-3.14%)
Apr 07, 2022
3.520
3.560
3.500
3.500
152,168
-0.02(-0.57%)
Apr 06, 2022
3.550
3.595
3.510
3.520
108,338
-0.09(-2.49%)
Apr 05, 2022
3.520
3.630
3.510
3.610
96,038
-0.02(-0.55%)
Apr 04, 2022
3.490
3.710
3.490
3.630
58,230
-0.05(-1.36%)
Apr 01, 2022
3.750
3.750
3.620
3.680
50,536
+0.03(+0.82%)
Mar 31, 2022
3.710
3.710
3.640
3.650
100,269
+0.00(+0.00%)
Mar 30, 2022
3.780
3.780
3.623
3.650
67,836
-0.01(-0.27%)
Mar 29, 2022
3.550
3.730
3.550
3.660
220,303
-0.02(-0.54%)
Mar 28, 2022
3.650
3.680
3.650
3.680
97,033
+0.01(+0.27%)
Mar 25, 2022
3.760
3.760
3.600
3.670
36,129
+0.03(+0.82%)
Mar 24, 2022
3.730
3.730
3.580
3.640
32,497
+0.10(+2.82%)
Mar 23, 2022
3.570
3.600
3.530
3.540
109,857
-0.06(-1.67%)
Mar 22, 2022
3.580
3.600
3.570
3.600
233,076
+0.02(+0.70%)
Mar 21, 2022
3.460
3.690
3.460
3.575
81,630
+0.01(+0.14%)
Mar 18, 2022
3.380
3.630
3.380
3.570
109,819
-0.05(-1.38%)
Mar 17, 2022
3.675
3.675
3.600
3.620
107,563
+0.06(+1.69%)
Mar 16, 2022
3.400
3.610
3.400
3.560
63,501
+0.12(+3.49%)
Mar 15, 2022
3.400
3.480
3.380
3.440
622,573
+0.12(+3.61%)
Mar 14, 2022
3.320
3.374
3.210
3.320
297,481
+0.11(+3.43%)
Mar 11, 2022
3.230
3.252
3.170
3.210
67,273
+0.02(+0.63%)
Mar 10, 2022
3.330
3.330
3.180
3.190
171,346
+0.01(+0.27%)
Mar 09, 2022
3.050
3.240
3.050
3.182
169,408
+0.13(+4.31%)
Mar 08, 2022
3.140
3.140
3.030
3.050
222,741
-0.12(-3.79%)
Mar 07, 2022
3.320
3.320
3.160
3.170
163,973
-0.27(-7.86%)
Mar 04, 2022
3.550
3.550
3.440
3.440
80,789
-0.14(-3.90%)
Mar 03, 2022
3.730
3.730
3.580
3.580
131,910
+0.02(+0.56%)
Mar 02, 2022
3.570
3.590
3.530
3.560
135,508
-0.02(-0.56%)
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
.