Skip to main content

Mazda Motor Corp (OP: MZDAY )

3.260 -0.120 (-3.55%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 3.400 3.400 3.230 3.260 357,681 -0.12(-3.55%)
Nov 07, 2024 3.400 3.550 3.370 3.380 498,576 -0.07(-2.03%)
Nov 06, 2024 3.400 3.580 3.400 3.450 161,180 -0.22(-5.99%)
Nov 05, 2024 3.580 3.720 3.570 3.670 446,819 +0.19(+5.46%)
Nov 04, 2024 3.650 3.650 3.370 3.480 436,851 -0.03(-0.85%)
Nov 01, 2024 3.500 3.610 3.480 3.510 220,376 -0.03(-0.85%)
Oct 31, 2024 3.750 3.750 3.510 3.540 389,112 -0.02(-0.56%)
Oct 30, 2024 3.510 3.600 3.510 3.560 211,548 -0.06(-1.52%)
Oct 29, 2024 3.720 3.740 3.581 3.615 551,370 +0.05(+1.26%)
Oct 28, 2024 3.460 3.640 3.460 3.570 445,052 +0.08(+2.29%)
Oct 25, 2024 3.600 3.600 3.390 3.490 325,387 +0.06(+1.75%)
Oct 24, 2024 3.500 3.500 3.400 3.430 337,515 +0.03(+0.88%)
Oct 23, 2024 3.400 3.440 3.380 3.400 357,656 -0.06(-1.73%)
Oct 22, 2024 3.610 3.630 3.430 3.460 747,565 -0.01(-0.29%)
Oct 21, 2024 3.660 3.660 3.440 3.470 439,886 -0.02(-0.57%)
Oct 18, 2024 3.430 3.559 3.430 3.490 404,022 +0.02(+0.58%)
Oct 17, 2024 3.500 3.625 3.470 3.470 504,658 -0.00(-0.01%)
Oct 16, 2024 3.500 3.510 3.470 3.470 399,830 -0.01(-0.28%)
Oct 15, 2024 3.600 3.660 3.458 3.480 247,327 -0.09(-2.52%)
Oct 14, 2024 3.630 3.630 3.550 3.570 304,843 +0.00(+0.00%)
Oct 11, 2024 3.630 3.630 3.550 3.570 327,002 -0.05(-1.38%)
Oct 10, 2024 3.770 3.770 3.570 3.620 342,481 +0.00(+0.00%)
Oct 09, 2024 3.750 3.770 3.610 3.620 325,779 -0.09(-2.35%)
Oct 08, 2024 3.740 3.750 3.700 3.707 274,072 -0.05(-1.41%)
Oct 07, 2024 3.840 3.960 3.760 3.760 349,743 -0.08(-2.08%)
Oct 04, 2024 3.837 3.850 3.800 3.840 172,986 +0.06(+1.59%)
Oct 03, 2024 3.717 3.788 3.717 3.780 144,797 +0.01(+0.27%)
Oct 02, 2024 3.860 3.860 3.710 3.770 343,076 +0.08(+2.17%)
Oct 01, 2024 3.800 3.970 3.672 3.690 190,702 -0.02(-0.54%)
Sep 30, 2024 3.860 3.860 3.690 3.710 350,418 -0.07(-1.85%)
Sep 27, 2024 3.950 4.000 3.780 3.780 209,994 -0.11(-2.83%)
Sep 26, 2024 3.920 3.930 3.800 3.890 176,716 +0.05(+1.30%)
Sep 25, 2024 3.950 3.950 3.840 3.840 176,055 +0.02(+0.52%)
Sep 24, 2024 3.800 3.905 3.770 3.820 213,739 -0.03(-0.78%)
Sep 23, 2024 3.840 3.861 3.800 3.850 193,070 +0.03(+0.73%)
Sep 20, 2024 3.820 3.944 3.775 3.822 254,169 +0.00(+0.05%)
Sep 19, 2024 3.830 3.830 3.745 3.820 173,336 +0.07(+1.87%)
Sep 18, 2024 3.740 3.790 3.640 3.750 147,468 +0.04(+1.08%)
Sep 17, 2024 3.660 3.710 3.660 3.710 211,733 +0.01(+0.27%)
Sep 16, 2024 3.690 3.740 3.661 3.700 334,110 -0.01(-0.27%)
Sep 13, 2024 3.650 3.740 3.580 3.710 297,676 -0.05(-1.33%)
Sep 12, 2024 3.723 3.760 3.670 3.760 366,337 +0.01(+0.27%)
Sep 11, 2024 3.700 3.750 3.665 3.750 284,830 +0.00(+0.00%)
Sep 10, 2024 3.800 3.800 3.700 3.750 384,425 -0.09(-2.34%)
Sep 09, 2024 3.820 4.000 3.820 3.840 334,257 +0.03(+0.79%)
Sep 06, 2024 3.920 4.040 3.780 3.810 168,962 -0.12(-3.05%)
Sep 05, 2024 3.900 3.990 3.900 3.930 363,671 -0.09(-2.24%)
Sep 04, 2024 3.970 4.060 3.970 4.020 283,326 -0.04(-0.99%)
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.