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
)
4.620
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 18, 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 (%)
Jun 18, 2024
4.750
4.750
4.600
4.620
245,135
+0.03(+0.66%)
Jun 17, 2024
4.580
4.590
4.510
4.590
189,684
-0.08(-1.72%)
Jun 14, 2024
4.670
4.700
4.640
4.670
115,973
+0.01(+0.21%)
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
.