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
Streaming Delayed 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 (%)
Oct 31, 2014 23.55 23.55 23.55 23.55 154 +1.94(+9.00%)
Oct 28, 2014 21.61 21.61 21.61 0 -0.34(-1.57%)
Oct 27, 2014 21.95 21.95 21.95 21.95 3,016 -0.05(-0.23%)
Oct 22, 2014 22.15 22.15 22.00 22.00 690 +0.25(+1.15%)
Oct 20, 2014 21.75 21.75 21.75 21.75 221 +1.08(+5.22%)
Oct 17, 2014 20.67 20.67 20.67 20.67 4,890 -0.20(-0.96%)
Oct 16, 2014 20.55 20.87 20.55 20.87 600 -0.06(-0.29%)
Oct 15, 2014 20.87 20.93 20.87 20.93 1,709 -0.37(-1.74%)
Oct 14, 2014 21.79 21.79 21.30 187 -0.49(-2.25%)
Oct 13, 2014 21.79 21.79 21.79 21.79 240 -0.27(-1.22%)
Oct 10, 2014 22.12 22.17 22.06 22.06 515 -0.14(-0.63%)
Oct 09, 2014 22.76 22.76 22.20 22.20 3,600 -0.66(-2.89%)
Oct 08, 2014 23.17 23.17 22.86 22.86 4,482 -0.91(-3.83%)
Oct 03, 2014 23.77 23.77 23.77 0 -0.04(-0.17%)
Oct 02, 2014 24.11 24.11 23.81 23.81 2,960 -1.28(-5.10%)
Sep 29, 2014 25.09 25.09 25.09 0 -0.31(-1.22%)
Sep 26, 2014 25.56 25.56 25.40 25.40 450 +0.06(+0.23%)
Sep 25, 2014 25.49 25.49 25.34 25.34 752 +0.51(+2.04%)
Sep 19, 2014 24.84 24.84 24.84 0 +0.38(+1.57%)
Sep 18, 2014 24.49 24.74 24.45 24.45 1,060 +0.25(+1.04%)
Sep 17, 2014 24.40 24.40 23.96 24.20 1,075 -0.16(-0.67%)
Sep 16, 2014 24.52 24.53 24.36 24.36 3,421 +0.26(+1.10%)
Sep 12, 2014 24.10 24.10 24.10 0 -0.47(-1.91%)
Sep 11, 2014 24.24 24.57 24.24 24.57 633 +0.44(+1.82%)
Sep 10, 2014 24.13 24.13 24.13 24.13 280 +0.39(+1.64%)
Sep 09, 2014 24.07 24.07 23.74 23.74 1,590 -0.08(-0.33%)
Sep 08, 2014 23.84 23.84 23.82 23.82 1,261 -0.17(-0.71%)
Sep 05, 2014 23.81 23.99 23.81 23.99 1,040 +0.25(+1.05%)
Sep 04, 2014 23.74 23.74 23.74 23.74 215 -0.06(-0.25%)
Aug 28, 2014 23.80 23.80 23.80 87 -0.13(-0.54%)
Aug 27, 2014 23.93 23.93 23.93 23.93 1,114 -0.09(-0.37%)
Aug 26, 2014 23.77 24.02 23.77 24.02 590 +0.32(+1.35%)
Aug 22, 2014 23.70 23.70 23.70 53 -0.18(-0.75%)
Aug 21, 2014 23.57 23.57 23.57 23.88 795 +0.31(+1.32%)
Aug 20, 2014 23.27 23.57 23.27 23.57 1,061 -0.06(-0.25%)
Aug 14, 2014 23.63 23.63 23.63 183 +0.25(+1.07%)
Aug 08, 2014 23.38 23.38 23.38 113 -0.34(-1.43%)
Aug 07, 2014 23.72 23.72 23.72 23.72 148 -0.80(-3.26%)
Aug 05, 2014 24.52 24.52 24.52 226 -0.15(-0.61%)
Aug 04, 2014 24.67 24.67 24.67 24.67 295 +0.39(+1.61%)
Jul 31, 2014 24.28 24.28 24.28 0 +0.22(+0.91%)
Jul 30, 2014 24.06 24.06 24.06 24.06 169 +0.11(+0.46%)
Jul 29, 2014 23.95 23.95 23.95 23.95 151 +19.11(+394.83%)
Jul 28, 2014 4.740 4.840 4.740 4.840 550 +0.05(+1.04%)
Jul 24, 2014 4.790 4.790 4.790 0 -0.07(-1.38%)
Jul 23, 2014 4.857 4.857 4.857 4.857 250 +0.06(+1.19%)
Jul 22, 2014 4.800 4.800 4.780 4.800 1,190 +0.02(+0.42%)
Jul 18, 2014 4.780 4.780 4.780 0 -0.03(-0.62%)
Jul 17, 2014 4.810 4.810 4.810 4.810 5,010 -0.03(-0.62%)
Jul 11, 2014 4.840 4.840 4.840 0 +0.07(+1.38%)
Jul 10, 2014 4.800 4.800 4.774 4.774 300 -0.16(-3.16%)
Jul 09, 2014 4.981 4.981 4.930 4.930 1,320 +0.00(+0.00%)
Jul 08, 2014 4.940 4.950 4.930 4.930 6,475 +0.13(+2.71%)
Jul 07, 2014 4.801 4.880 4.800 4.800 3,509 +0.00(+0.00%)
Jul 01, 2014 4.800 4.800 4.800 0 +0.07(+1.44%)
Jun 30, 2014 4.700 4.732 4.700 4.732 1,400 +0.00(+0.02%)
Jun 26, 2014 4.731 4.731 4.731 82 -0.09(-1.93%)
Jun 25, 2014 4.710 4.840 4.710 4.824 7,615 +0.01(+0.31%)
Jun 24, 2014 4.860 4.860 4.809 4.809 1,710 +0.06(+1.24%)
Jun 23, 2014 4.890 4.890 4.750 4.750 16,143 -0.09(-1.86%)
Jun 19, 2014 4.840 4.840 4.840 32 +0.09(+1.89%)
Jun 18, 2014 4.700 4.750 4.670 4.750 4,937 +0.08(+1.71%)
Jun 17, 2014 4.680 4.680 4.670 4.670 1,887 +0.01(+0.17%)
Jun 16, 2014 4.662 4.662 4.662 4.662 108 -0.04(-0.81%)
Jun 13, 2014 4.652 4.700 4.652 4.700 993 +0.02(+0.43%)
Jun 12, 2014 4.650 4.680 4.650 4.680 3,700 +0.04(+0.92%)
Jun 11, 2014 4.638 4.638 4.638 4.638 6,000 +0.04(+0.82%)
Jun 10, 2014 4.590 4.660 4.570 4.600 3,287 -0.05(-1.08%)
Jun 06, 2014 4.592 4.650 4.592 4.650 3,445 +0.08(+1.71%)
Jun 04, 2014 4.572 4.572 4.572 4.572 20 +0.26(+6.08%)
May 30, 2014 4.310 4.310 4.310 0 +0.01(+0.23%)
May 29, 2014 4.280 4.300 4.280 4.300 4,477 +0.15(+3.61%)
May 27, 2014 4.150 4.150 4.150 0 -0.10(-2.26%)
May 23, 2014 4.246 4.246 4.246 0 -0.01(-0.33%)
May 22, 2014 4.260 4.260 4.260 4.260 2,002 +0.08(+1.83%)
May 20, 2014 4.184 4.184 4.184 4.184 85 +0.08(+2.04%)
May 19, 2014 4.170 4.170 4.050 4.100 4,105 -0.15(-3.53%)
May 16, 2014 4.250 4.250 4.250 4.250 3,700 -0.01(-0.23%)
May 14, 2014 4.260 4.260 4.260 0 -0.04(-0.93%)
May 12, 2014 4.300 4.300 4.300 0 -0.02(-0.42%)
May 09, 2014 4.300 4.390 4.300 4.318 905 -0.14(-3.18%)
May 07, 2014 4.460 4.460 4.460 0 -0.07(-1.50%)
May 06, 2014 4.528 4.528 4.528 4.528 1,000 -0.01(-0.22%)
May 05, 2014 4.538 4.538 4.538 4.538 1,000 +0.02(+0.40%)
May 02, 2014 4.560 4.560 4.520 4.520 1,704 +0.02(+0.44%)
May 01, 2014 4.500 4.500 4.500 4.500 100 +0.09(+2.04%)
Apr 29, 2014 4.410 4.410 4.410 97 -0.09(-2.00%)
Apr 28, 2014 4.440 4.580 4.440 4.500 2,100 +0.07(+1.58%)
Apr 25, 2014 4.430 4.430 4.430 4.430 115 -0.25(-5.34%)
Apr 23, 2014 4.680 4.680 4.680 4.680 0 +0.27(+6.12%)
Apr 21, 2014 4.410 4.410 4.410 0 +0.06(+1.38%)
Apr 16, 2014 4.350 4.350 4.350 0 -0.01(-0.23%)
Apr 15, 2014 4.360 4.360 4.360 4.360 1,000 +0.00(+0.00%)
Apr 14, 2014 4.360 4.360 4.360 4.360 1,298 +0.09(+2.11%)
Apr 11, 2014 4.350 4.380 4.270 4.270 0 -0.07(-1.68%)
Apr 10, 2014 4.343 4.343 4.343 4.343 148 -0.06(-1.34%)
Apr 09, 2014 4.390 4.402 4.390 4.402 1,430 -0.15(-3.25%)
Apr 08, 2014 4.440 4.550 4.440 4.550 450 +0.03(+0.66%)
Apr 07, 2014 4.585 4.585 4.520 4.520 7,000 -0.12(-2.59%)
Apr 04, 2014 4.650 4.650 4.620 4.640 0 +0.02(+0.43%)
Apr 03, 2014 4.620 4.620 4.620 4.620 1,000 +0.02(+0.48%)
Apr 02, 2014 4.560 4.600 4.560 4.598 7,390 +0.15(+3.33%)
Apr 01, 2014 4.480 4.480 4.450 4.450 1,446 +0.02(+0.45%)
Mar 31, 2014 4.370 4.480 4.370 4.430 4,850 +0.12(+2.88%)
Mar 27, 2014 4.306 4.306 4.306 0 +0.12(+2.74%)
Mar 26, 2014 4.191 4.191 4.191 4.191 1,000 -0.01(-0.21%)
Mar 25, 2014 4.200 4.200 4.200 4.200 957 -0.04(-0.94%)
Mar 24, 2014 4.240 4.240 4.240 4.240 2,145 -0.04(-0.93%)
Mar 21, 2014 4.290 4.290 4.270 4.280 17,651 -0.09(-2.06%)
Mar 20, 2014 4.344 4.370 4.331 4.370 9,695 -0.10(-2.24%)
Mar 18, 2014 4.470 4.470 4.470 4.470 98 +0.03(+0.68%)
Mar 17, 2014 4.440 4.530 4.440 4.440 11,429 -0.04(-1.00%)
Mar 14, 2014 4.510 4.510 4.400 4.485 0 -0.10(-2.27%)
Mar 13, 2014 4.680 4.680 4.589 4.589 2,215 -0.14(-2.98%)
Mar 11, 2014 4.730 4.730 4.730 20 -0.09(-1.87%)
Mar 10, 2014 4.690 4.830 4.690 4.820 12,489 +0.17(+3.66%)
Mar 06, 2014 4.650 4.650 4.650 50 -0.02(-0.43%)
Mar 05, 2014 4.570 4.670 4.570 4.670 910 +0.03(+0.73%)
Mar 03, 2014 4.636 4.636 4.636 0 -0.21(-4.41%)
Feb 28, 2014 4.850 4.850 4.850 4.850 0 +0.03(+0.62%)
Feb 27, 2014 4.820 4.820 4.820 4.820 340 +0.04(+0.84%)
Feb 26, 2014 4.778 4.830 4.778 4.780 3,675 -0.09(-1.85%)
Feb 24, 2014 4.870 4.870 4.870 81 +0.05(+1.08%)
Feb 21, 2014 4.870 4.870 4.818 4.818 0 +0.07(+1.43%)
Feb 20, 2014 4.630 4.750 4.630 4.750 12,600 -0.02(-0.42%)
Feb 19, 2014 4.890 4.890 4.770 4.770 12,279 -0.05(-1.04%)
Feb 18, 2014 4.820 4.820 4.820 4.820 200 +0.08(+1.69%)
Feb 14, 2014 4.740 4.740 4.740 0 -0.11(-2.19%)
Feb 13, 2014 4.890 4.890 4.760 4.846 2,765 -0.21(-4.23%)
Feb 12, 2014 5.004 5.060 5.004 5.060 6,105 +0.21(+4.33%)
Feb 11, 2014 4.850 4.850 4.850 4.850 2,000 +0.00(+0.00%)
Feb 10, 2014 4.850 4.850 4.850 4.850 601 -0.05(-1.02%)
Feb 07, 2014 4.882 4.900 4.882 4.900 0 +0.06(+1.24%)
Feb 06, 2014 4.818 4.846 4.818 4.840 2,001 +0.00(+0.00%)
Feb 05, 2014 4.540 4.840 4.540 4.840 32,156 +0.31(+6.84%)
Feb 04, 2014 4.540 4.550 4.440 4.530 13,100 -0.17(-3.51%)
Feb 03, 2014 4.790 4.790 4.632 4.695 5,124 -0.17(-3.59%)
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.