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

Mazda Motor Corp (OP:MZDAY)

2.920 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 (%)
May 07, 2025 2.850 3.090 2.850 2.920 261,942 -0.10(-3.15%)
May 06, 2025 3.000 3.030 2.990 3.015 54,712 +0.00(+0.00%)
May 05, 2025 3.150 3.150 3.000 3.015 95,852 +0.02(+0.74%)
May 02, 2025 2.980 3.000 2.960 2.993 138,132 +0.05(+1.80%)
May 01, 2025 3.000 3.000 2.920 2.940 191,879 +0.02(+0.68%)
Apr 30, 2025 3.090 3.090 2.895 2.920 294,818 -0.13(-4.26%)
Apr 29, 2025 3.050 3.160 3.030 3.050 202,354 +0.02(+0.66%)
Apr 28, 2025 3.160 3.160 2.940 3.030 220,068 +0.01(+0.33%)
Apr 25, 2025 3.050 3.050 2.970 3.020 185,426 +0.05(+1.68%)
Apr 24, 2025 2.983 3.080 2.930 2.970 522,268 +0.04(+1.37%)
Apr 23, 2025 3.040 3.070 2.920 2.930 113,686 +0.03(+1.03%)
Apr 22, 2025 2.990 2.990 2.880 2.900 642,023 +0.05(+1.75%)
Apr 21, 2025 2.990 2.990 2.810 2.850 261,606 -0.06(-2.10%)
Apr 17, 2025 2.930 2.963 2.900 2.911 254,309 +0.10(+3.59%)
Apr 16, 2025 2.930 2.930 2.800 2.810 237,279 +0.00(+0.00%)
Apr 15, 2025 2.760 2.830 2.760 2.810 355,465 +0.08(+2.93%)
Apr 14, 2025 2.800 2.870 2.680 2.730 308,634 -0.01(-0.36%)
Apr 11, 2025 2.690 2.910 2.680 2.740 644,540 +0.12(+4.58%)
Apr 10, 2025 2.900 2.900 2.580 2.620 453,607 -0.33(-11.19%)
Apr 09, 2025 2.745 2.990 2.700 2.950 479,715 +0.32(+12.17%)
Apr 08, 2025 2.870 2.940 2.630 2.630 373,401 -0.07(-2.59%)
Apr 07, 2025 2.630 2.770 2.440 2.700 411,392 +0.10(+3.85%)
Apr 04, 2025 2.850 2.990 2.600 2.600 167,991 -0.25(-8.77%)
Apr 03, 2025 2.910 3.090 2.850 2.850 280,254 -0.24(-7.77%)
Apr 02, 2025 3.020 3.120 3.020 3.090 129,446 +0.04(+1.31%)
Apr 01, 2025 3.140 3.140 3.020 3.050 308,633 -0.09(-2.87%)
Mar 31, 2025 3.200 3.260 3.100 3.140 179,592 -0.09(-2.79%)
Mar 28, 2025 3.370 3.370 3.210 3.230 98,404 -0.11(-3.29%)
Mar 27, 2025 3.400 3.400 3.310 3.340 161,929 -0.18(-5.11%)
Mar 26, 2025 3.705 3.705 3.500 3.520 98,926 -0.07(-2.05%)
Mar 25, 2025 3.580 3.600 3.545 3.594 618,765 +0.01(+0.38%)
Mar 24, 2025 3.610 3.710 3.560 3.580 90,120 +0.04(+1.27%)
Mar 21, 2025 3.730 3.730 3.500 3.535 45,951 -0.07(-2.08%)
Mar 20, 2025 3.620 3.660 3.540 3.610 105,288 +0.02(+0.70%)
Mar 19, 2025 3.580 3.600 3.560 3.585 84,309 +0.04(+1.27%)
Mar 18, 2025 3.520 3.550 3.510 3.540 204,397 +0.05(+1.43%)
Mar 17, 2025 3.490 3.610 3.460 3.490 306,871 +0.04(+1.16%)
Mar 14, 2025 3.450 3.470 3.430 3.450 127,105 +0.02(+0.58%)
Mar 13, 2025 3.530 3.530 3.400 3.430 48,421 -0.04(-1.29%)
Mar 12, 2025 3.560 3.610 3.450 3.475 35,876 +0.00(+0.14%)
Mar 11, 2025 3.540 3.540 3.430 3.470 104,262 +0.09(+2.66%)
Mar 10, 2025 3.450 3.480 3.350 3.380 124,602 -0.06(-1.74%)
Mar 07, 2025 3.420 3.495 3.380 3.440 112,633 +0.11(+3.30%)
Mar 06, 2025 3.400 3.400 3.300 3.330 175,418 -0.02(-0.75%)
Mar 05, 2025 3.230 3.380 3.230 3.355 208,075 +0.08(+2.60%)
Mar 04, 2025 3.270 3.320 3.210 3.270 148,532 -0.06(-1.83%)
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 Of Service.