Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mazda Motor Corp (OP: MZDAY )

3.390 +0.020 (+0.59%)
Streaming Delayed Price Updated: 3:50 PM EST, Jan 8, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 3.560 3.560 3.370 3.390 302,138 +0.02(+0.59%)
Jan 07, 2025 3.560 3.560 3.320 3.370 470,426 -0.06(-1.75%)
Jan 06, 2025 3.480 3.580 3.340 3.430 268,510 +0.02(+0.60%)
Jan 03, 2025 3.420 3.485 3.330 3.410 165,728 +0.05(+1.63%)
Jan 02, 2025 3.420 3.515 3.330 3.355 93,890 -0.02(-0.45%)
Dec 31, 2024 3.370 0 +0.03(+0.90%)
Dec 30, 2024 3.420 3.420 3.310 3.340 238,354 -0.06(-1.76%)
Dec 27, 2024 3.395 3.420 3.380 3.400 222,597 -0.02(-0.58%)
Dec 26, 2024 3.320 3.420 3.320 3.420 272,793 +0.15(+4.59%)
Dec 24, 2024 3.300 3.300 3.190 3.270 89,291 +0.11(+3.48%)
Dec 23, 2024 3.200 3.200 3.110 3.160 1,068,253 +0.05(+1.61%)
Dec 20, 2024 3.140 3.150 3.020 3.110 678,899 +0.00(+0.00%)
Dec 19, 2024 3.120 3.150 3.090 3.110 692,697 -0.09(-2.81%)
Dec 18, 2024 3.180 3.410 3.180 3.200 744,289 +0.10(+3.23%)
Dec 17, 2024 3.180 3.210 3.040 3.100 657,702 -0.02(-0.64%)
Dec 16, 2024 3.160 3.180 3.100 3.120 392,344 -0.03(-0.95%)
Dec 13, 2024 3.270 3.270 3.130 3.150 349,578 +0.03(+0.96%)
Dec 12, 2024 3.310 3.310 3.120 3.120 398,725 -0.08(-2.50%)
Dec 11, 2024 3.200 3.230 3.190 3.200 407,482 +0.01(+0.31%)
Dec 10, 2024 3.370 3.370 3.180 3.190 430,928 -0.04(-1.24%)
Dec 09, 2024 3.320 3.320 3.130 3.230 364,053 +0.06(+1.89%)
Dec 06, 2024 3.150 3.200 3.100 3.170 500,504 +0.06(+1.93%)
Dec 05, 2024 3.130 3.140 3.100 3.110 437,494 -0.02(-0.64%)
Dec 04, 2024 3.280 3.280 3.120 3.130 410,287 -0.09(-2.80%)
Dec 03, 2024 3.400 3.400 3.210 3.220 773,898 +0.02(+0.63%)
Dec 02, 2024 3.170 3.319 3.170 3.200 541,861 +0.03(+0.95%)
Nov 29, 2024 3.170 3.180 3.150 3.170 155,545 +0.13(+4.28%)
Nov 27, 2024 3.130 3.130 3.030 3.040 481,441 -0.15(-4.70%)
Nov 26, 2024 3.320 3.320 3.170 3.190 836,098 +0.01(+0.31%)
Nov 25, 2024 3.270 3.340 3.150 3.180 972,158 -0.01(-0.31%)
Nov 22, 2024 3.130 3.290 3.130 3.190 265,679 -0.02(-0.62%)
Nov 21, 2024 3.170 3.340 3.170 3.210 486,446 +0.02(+0.63%)
Nov 20, 2024 3.250 3.360 3.150 3.190 501,309 -0.07(-2.15%)
Nov 19, 2024 3.280 3.330 3.240 3.260 673,717 -0.04(-1.21%)
Nov 18, 2024 3.210 3.320 3.210 3.300 914,456 +0.14(+4.43%)
Nov 15, 2024 3.320 3.370 3.140 3.160 580,164 -0.05(-1.56%)
Nov 14, 2024 3.130 3.300 3.085 3.210 702,827 +0.03(+0.94%)
Nov 13, 2024 3.270 3.270 3.150 3.180 1,035,839 -0.12(-3.64%)
Nov 12, 2024 3.410 3.410 3.270 3.300 562,686 +0.05(+1.54%)
Nov 11, 2024 3.320 3.320 3.230 3.250 546,189 -0.01(-0.31%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.