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

Mazda Motor Corp (OP: MZDAF )

10.20 UNCHANGED
Last Price Updated: 2:34 PM EDT, May 28, 2024 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 31, 2014 4.898 4.898 4.870 4.870 0 -0.17(-3.37%)
Jan 30, 2014 4.890 5.040 4.890 5.040 6,100 -0.13(-2.51%)
Jan 29, 2014 5.170 5.170 5.170 5.170 5,044 +0.15(+2.99%)
Jan 28, 2014 5.050 5.050 5.000 5.020 3,580 +0.08(+1.62%)
Jan 27, 2014 4.950 4.980 4.940 4.940 10,503 -0.01(-0.20%)
Jan 24, 2014 5.120 5.120 4.950 4.950 0 -0.14(-2.75%)
Jan 23, 2014 5.200 5.200 5.060 5.090 4,705 -0.10(-1.93%)
Jan 22, 2014 5.250 5.250 5.190 5.190 3,774 -0.16(-2.99%)
Jan 21, 2014 5.350 5.350 5.350 5.350 2,310 -0.04(-0.74%)
Jan 17, 2014 5.390 5.390 5.390 0 +0.10(+1.89%)
Jan 16, 2014 5.390 5.390 5.290 5.290 3,165 -0.16(-2.94%)
Jan 15, 2014 5.390 5.480 5.406 5.450 11,778 +0.06(+1.11%)
Jan 14, 2014 5.410 5.410 5.390 5.390 4,735 +0.03(+0.56%)
Jan 13, 2014 5.500 5.510 5.350 5.360 8,236 -0.02(-0.37%)
Jan 10, 2014 5.386 5.386 5.370 5.380 11,882 +0.34(+6.75%)
Jan 09, 2014 5.090 5.090 5.040 5.040 2,500 -0.10(-1.95%)
Jan 07, 2014 5.140 5.140 5.140 40 +0.00(+0.00%)
Jan 06, 2014 5.180 5.180 5.110 5.140 18,907 -0.04(-0.70%)
Jan 03, 2014 5.264 5.264 5.166 5.176 0 -0.07(-1.41%)
Jan 02, 2014 5.120 5.250 5.120 5.250 420 +0.01(+0.29%)
Dec 31, 2013 5.235 5.235 5.235 0 +0.00(+0.10%)
Dec 30, 2013 5.240 5.240 5.221 5.230 2,241 +0.01(+0.19%)
Dec 27, 2013 5.240 5.240 5.210 5.220 17,257 +0.11(+2.23%)
Dec 26, 2013 5.010 5.130 5.010 5.106 44,594 +0.27(+5.56%)
Dec 24, 2013 4.870 4.870 4.832 4.837 2,815 -0.07(-1.41%)
Dec 23, 2013 4.980 4.980 4.906 4.906 3,670 +0.07(+1.49%)
Dec 20, 2013 4.800 4.850 4.800 4.834 14,494 +0.11(+2.42%)
Dec 19, 2013 4.720 4.720 4.720 4.720 2,130 +0.02(+0.43%)
Dec 18, 2013 4.690 4.700 4.620 4.700 27,200 +0.05(+1.08%)
Dec 17, 2013 4.650 4.650 4.650 4.650 646 -0.01(-0.26%)
Dec 16, 2013 4.650 4.692 4.650 4.662 9,311 -0.06(-1.23%)
Dec 13, 2013 4.710 4.736 4.710 4.720 0 +0.03(+0.68%)
Dec 12, 2013 4.660 4.688 4.660 4.688 3,400 +0.04(+0.82%)
Dec 11, 2013 4.620 4.650 4.600 4.650 3,230 -0.09(-1.90%)
Dec 10, 2013 4.740 4.740 4.630 4.740 29,100 +0.02(+0.42%)
Dec 09, 2013 4.740 4.740 4.720 4.720 27,594 +0.17(+3.74%)
Dec 05, 2013 4.550 4.550 4.550 4.550 0 -0.17(-3.60%)
Dec 04, 2013 4.730 4.730 4.650 4.720 6,400 -0.02(-0.42%)
Dec 03, 2013 4.693 4.740 4.680 4.740 3,930 +0.03(+0.64%)
Dec 02, 2013 4.710 4.710 4.710 4.710 1,000 +0.12(+2.61%)
Nov 27, 2013 4.590 4.590 4.590 0 -0.02(-0.38%)
Nov 26, 2013 4.643 4.660 4.607 4.607 3,321 -0.00(-0.05%)
Nov 25, 2013 4.610 4.610 4.610 4.610 20,671 +0.08(+1.77%)
Nov 22, 2013 4.550 4.558 4.530 4.530 19,715 +0.03(+0.67%)
Nov 21, 2013 4.580 4.580 4.500 4.500 3,100 +0.00(+0.00%)
Nov 20, 2013 4.500 4.500 4.500 4.500 6,710 -0.03(-0.75%)
Nov 19, 2013 4.470 4.534 4.470 4.534 3,259 +0.08(+1.89%)
Nov 18, 2013 4.470 4.470 4.450 4.450 8,500 -0.09(-1.98%)
Nov 15, 2013 4.540 4.540 4.540 4.540 400 -0.01(-0.22%)
Nov 14, 2013 4.503 4.550 4.503 4.550 3,180 +0.11(+2.55%)
Nov 13, 2013 4.410 4.437 4.410 4.437 2,230 +0.05(+1.07%)
Nov 12, 2013 4.400 4.400 4.350 4.390 5,921 +0.14(+3.29%)
Nov 11, 2013 4.250 4.260 4.250 4.250 5,017 -0.09(-2.07%)
Nov 08, 2013 4.260 4.340 4.260 4.340 6,300 +0.09(+2.12%)
Nov 07, 2013 4.320 4.320 4.250 4.250 863 -0.12(-2.63%)
Nov 06, 2013 4.383 4.383 4.365 4.365 5,000 -0.04(-0.80%)
Nov 05, 2013 4.382 4.400 4.337 4.400 2,115 +0.04(+0.92%)
Nov 04, 2013 4.510 4.510 4.360 4.360 1,315 -0.08(-1.83%)
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.