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

Mazda Motor Corp (OP: MZDAY )

3.415 +0.025 (+0.74%)
Streaming Delayed Price Updated: 3:50 PM EST, Feb 14, 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 (%)
Feb 14, 2025 3.480 3.480 3.330 3.415 56,680 +0.02(+0.74%)
Feb 13, 2025 3.380 3.390 3.300 3.390 146,077 +0.11(+3.35%)
Feb 12, 2025 3.360 3.360 3.260 3.280 131,001 -0.11(-3.24%)
Feb 11, 2025 3.470 3.470 3.360 3.390 34,490 +0.01(+0.30%)
Feb 10, 2025 3.320 3.420 3.320 3.380 97,192 +0.04(+1.20%)
Feb 07, 2025 3.360 3.393 3.270 3.340 65,927 -0.06(-1.91%)
Feb 06, 2025 3.520 3.520 3.400 3.405 184,314 +0.04(+1.34%)
Feb 05, 2025 3.380 3.380 3.310 3.360 163,097 +0.05(+1.51%)
Feb 04, 2025 3.280 3.360 3.270 3.310 182,854 +0.11(+3.44%)
Feb 03, 2025 3.200 3.280 3.155 3.200 171,391 -0.16(-4.76%)
Jan 31, 2025 3.270 3.408 3.270 3.360 60,626 -0.02(-0.59%)
Jan 30, 2025 3.388 3.400 3.370 3.380 168,615 +0.09(+2.77%)
Jan 29, 2025 3.370 3.370 3.250 3.289 83,965 -0.01(-0.33%)
Jan 28, 2025 3.420 3.420 3.280 3.300 59,746 -0.01(-0.35%)
Jan 27, 2025 3.380 3.390 3.240 3.312 173,576 +0.02(+0.65%)
Jan 24, 2025 3.230 3.320 3.230 3.290 80,017 -0.03(-0.90%)
Jan 23, 2025 3.260 3.320 3.260 3.320 70,300 +0.08(+2.47%)
Jan 22, 2025 3.170 3.259 3.170 3.240 318,016 +0.04(+1.09%)
Jan 21, 2025 3.100 3.330 3.100 3.205 176,320 -0.04(-1.08%)
Jan 17, 2025 3.380 3.380 3.200 3.240 72,322 +0.00(+0.00%)
Jan 16, 2025 3.400 3.400 3.210 3.240 454,988 -0.00(-0.11%)
Jan 15, 2025 3.420 3.420 3.240 3.244 82,798 +0.00(+0.11%)
Jan 14, 2025 3.360 3.360 3.220 3.240 426,066 +0.04(+1.19%)
Jan 13, 2025 3.300 3.310 3.090 3.202 149,853 +0.01(+0.38%)
Jan 10, 2025 3.390 3.390 3.170 3.190 422,355 -0.20(-5.90%)
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%)
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.