Financial News
Mazda Motor Corp (OP:MZDAF)
5.950
+0.280
(+4.94%)
Streaming Delayed Price
Updated: 10:42 AM EDT, Jun 5, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 05, 2025 | 5.950 | 6.000 | 5.950 | 5.950 | 970 | +0.28(+4.94%) |
| Jun 02, 2025 | 5.670 | 5 | -0.90(-13.65%) | |||
| May 30, 2025 | 6.310 | 6.566 | 6.310 | 6.566 | 5,121 | +0.09(+1.33%) |
| May 27, 2025 | 6.480 | 2 | +0.17(+2.66%) | |||
| May 21, 2025 | 6.312 | 0 | +0.00(+0.03%) | |||
| May 20, 2025 | 6.310 | 6.310 | 6.250 | 6.310 | 1,730 | +0.37(+6.23%) |
| May 19, 2025 | 5.940 | 5.940 | 5.940 | 5.940 | 320 | -0.31(-4.96%) |
| May 13, 2025 | 6.250 | 1 | +0.00(+0.00%) | |||
| May 12, 2025 | 6.030 | 6.250 | 6.030 | 6.250 | 600 | +0.05(+0.81%) |
| May 09, 2025 | 6.250 | 6.250 | 6.200 | 6.200 | 400 | +0.20(+3.33%) |
| May 07, 2025 | 6.000 | 7,203 | +0.39(+6.95%) | |||
| May 05, 2025 | 5.610 | 20 | -0.69(-10.95%) | |||
| Apr 30, 2025 | 6.300 | 0 | +0.00(+0.00%) | |||
| Apr 29, 2025 | 6.300 | 6.300 | 6.300 | 6.300 | 235 | +0.09(+1.45%) |
| Apr 28, 2025 | 6.210 | 6.210 | 6.210 | 6.210 | 564 | +0.01(+0.16%) |
| Apr 25, 2025 | 6.200 | 6.400 | 6.200 | 6.200 | 400 | +0.20(+3.33%) |
| Apr 24, 2025 | 6.000 | 6.000 | 6.000 | 6.000 | 145 | +0.20(+3.45%) |
| Apr 21, 2025 | 5.800 | 94 | +0.04(+0.65%) | |||
| Apr 16, 2025 | 5.763 | 14 | +0.06(+1.10%) | |||
| Apr 14, 2025 | 5.700 | 2 | +0.20(+3.64%) | |||
| Apr 10, 2025 | 5.500 | 5,821 | -0.10(-1.79%) | |||
| Apr 09, 2025 | 5.600 | 5.825 | 5.600 | 5.600 | 474 | -0.15(-2.61%) |
| Apr 07, 2025 | 5.750 | 0 | -0.45(-7.26%) | |||
| Apr 04, 2025 | 6.200 | 6.200 | 6.200 | 6.200 | 1,097 | +0.00(+0.00%) |
| Apr 03, 2025 | 6.000 | 6.200 | 5.950 | 6.200 | 1,156 | -0.08(-1.27%) |
| Apr 02, 2025 | 6.280 | 6.280 | 6.280 | 6.280 | 111 | +0.06(+0.96%) |
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.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
