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 (%)
Oct 30, 2015 19.75 19.75 19.75 19.75 300 -0.10(-0.50%)
Oct 28, 2015 19.85 19.85 19.85 0 -0.37(-1.83%)
Oct 27, 2015 20.22 20.22 20.22 20.22 300 +0.62(+3.16%)
Oct 22, 2015 19.60 19.60 19.60 60 -0.04(-0.20%)
Oct 16, 2015 19.64 19.64 19.64 0 +0.33(+1.71%)
Oct 15, 2015 19.31 19.31 19.31 19.31 400 +0.03(+0.16%)
Oct 12, 2015 19.28 19.28 19.28 0 +0.88(+4.78%)
Oct 08, 2015 18.40 18.40 18.40 0 +1.74(+10.44%)
Oct 05, 2015 16.66 16.66 16.66 0 +0.03(+0.18%)
Oct 02, 2015 16.20 16.63 16.20 16.63 1,225 +0.38(+2.34%)
Oct 01, 2015 16.25 16.25 16.25 16.25 200 +0.77(+4.97%)
Sep 30, 2015 15.48 15.48 15.48 15.48 200 -0.02(-0.13%)
Sep 28, 2015 15.50 15.50 15.50 0 -0.88(-5.37%)
Sep 17, 2015 16.38 16.38 16.38 65 +0.70(+4.46%)
Sep 11, 2015 15.68 15.68 15.68 0 -0.44(-2.73%)
Sep 10, 2015 16.20 16.20 16.12 16.12 200 +0.29(+1.83%)
Sep 09, 2015 16.25 16.25 15.83 15.83 2,450 +0.13(+0.83%)
Sep 08, 2015 15.65 15.79 15.65 15.70 847 +0.19(+1.23%)
Sep 04, 2015 15.51 15.51 15.51 0 -0.80(-4.90%)
Sep 03, 2015 15.89 16.31 15.89 16.31 357 -1.69(-9.39%)
Aug 28, 2015 18.00 18.00 18.00 0 +1.22(+7.27%)
Aug 25, 2015 16.78 16.78 16.78 10 -0.50(-2.89%)
Aug 24, 2015 17.28 17.28 17.28 17.28 100 -2.09(-10.79%)
Aug 18, 2015 19.37 19.37 19.37 0 +0.33(+1.73%)
Aug 17, 2015 19.04 19.04 19.04 19.04 236 -0.20(-1.04%)
Aug 13, 2015 19.24 19.24 19.24 40 +0.14(+0.73%)
Aug 12, 2015 19.10 19.10 19.10 19.10 126 -0.10(-0.52%)
Aug 11, 2015 19.20 19.20 19.20 19.20 188 -0.72(-3.61%)
Aug 10, 2015 19.69 19.92 19.69 19.92 580 +1.03(+5.45%)
Jul 29, 2015 18.89 18.89 18.89 0 +0.10(+0.53%)
Jul 27, 2015 18.79 18.79 18.79 0 -0.11(-0.58%)
Jul 24, 2015 18.90 18.90 18.90 18.90 559 -0.43(-2.22%)
Jul 22, 2015 19.33 19.33 19.33 0 +0.24(+1.26%)
Jul 17, 2015 19.09 19.09 19.09 64 -0.71(-3.59%)
Jul 16, 2015 19.80 19.80 19.80 19.80 1,145 +0.00(+0.00%)
Jul 15, 2015 20.00 20.00 19.80 19.80 22,765 +0.01(+0.05%)
Jul 10, 2015 19.79 19.79 19.79 0 +0.71(+3.72%)
Jul 09, 2015 19.40 19.40 19.08 19.08 750 -0.38(-1.95%)
Jul 08, 2015 19.52 19.52 19.46 19.46 700 -0.16(-0.82%)
Jul 06, 2015 19.62 19.62 19.62 0 -0.20(-1.01%)
Jun 30, 2015 19.82 19.82 19.82 0 -0.38(-1.88%)
Jun 26, 2015 20.20 20.20 20.20 5 -0.62(-2.98%)
Jun 12, 2015 20.82 20.82 20.82 66 -0.27(-1.28%)
Jun 11, 2015 21.09 21.09 21.09 21.09 5,100 -0.32(-1.49%)
Jun 09, 2015 21.41 21.41 21.41 0 -0.43(-1.97%)
Jun 05, 2015 21.84 21.84 21.84 0 -0.06(-0.27%)
Jun 04, 2015 21.80 21.90 21.80 21.90 1,400 +0.30(+1.39%)
May 29, 2015 21.60 21.60 21.60 0 +0.10(+0.44%)
May 27, 2015 21.50 21.50 21.50 0 +0.25(+1.20%)
May 19, 2015 21.25 21.25 21.25 10 -0.25(-1.16%)
May 18, 2015 21.46 21.50 21.46 21.50 6,916 +0.47(+2.23%)
May 15, 2015 21.03 21.03 21.03 21.03 1,000 +0.06(+0.29%)
May 13, 2015 20.97 20.97 20.97 192 +0.32(+1.55%)
May 11, 2015 20.65 20.65 20.65 35 +0.14(+0.68%)
May 08, 2015 20.48 20.51 20.48 20.51 1,624 +1.23(+6.38%)
May 05, 2015 19.28 19.28 19.28 0 -0.67(-3.36%)
May 04, 2015 19.73 19.95 19.73 19.95 811 +0.36(+1.84%)
Apr 30, 2015 19.59 19.59 19.59 0 -0.27(-1.36%)
Apr 29, 2015 19.86 19.86 19.86 19.86 600 -0.29(-1.44%)
Apr 28, 2015 20.15 20.15 20.15 20.15 100 +0.01(+0.05%)
Apr 27, 2015 20.14 20.14 20.14 20.14 3,400 +0.49(+2.49%)
Apr 20, 2015 19.65 19.65 19.65 3 +0.57(+2.99%)
Apr 15, 2015 19.08 19.08 19.08 0 -0.01(-0.05%)
Apr 14, 2015 19.12 19.12 19.09 19.09 10,319 +0.15(+0.79%)
Apr 13, 2015 18.93 18.94 18.93 18.94 2,030 -0.26(-1.35%)
Apr 10, 2015 19.20 19.20 19.20 19.20 286 -0.85(-4.23%)
Apr 01, 2015 20.05 20.05 20.05 25 -0.53(-2.59%)
Mar 30, 2015 20.58 20.58 20.58 0 +1.03(+5.27%)
Mar 19, 2015 19.55 19.55 19.55 0 +0.02(+0.10%)
Mar 17, 2015 19.53 19.53 19.53 7 -0.20(-1.01%)
Mar 12, 2015 19.73 19.73 19.73 1,678 -0.91(-4.41%)
Mar 09, 2015 20.64 20.64 20.64 0 -0.03(-0.15%)
Mar 06, 2015 20.67 20.67 20.67 20.67 1,987 +0.01(+0.05%)
Mar 04, 2015 20.66 20.66 20.66 0 -0.55(-2.59%)
Mar 02, 2015 21.21 21.21 21.21 111 -0.05(-0.24%)
Feb 27, 2015 21.26 21.26 21.26 21.26 173 -0.25(-1.16%)
Feb 26, 2015 21.51 21.51 21.51 21.51 200 +0.32(+1.53%)
Feb 23, 2015 21.19 21.19 21.19 0 -0.01(-0.07%)
Feb 19, 2015 21.20 21.20 21.20 5 +0.26(+1.22%)
Feb 18, 2015 20.98 21.32 20.94 20.94 1,776 +0.65(+3.19%)
Feb 17, 2015 20.30 20.30 20.30 20.30 260 +0.52(+2.61%)
Feb 12, 2015 19.78 19.78 19.78 0 -0.39(-1.93%)
Feb 11, 2015 20.17 20.17 20.17 20.17 150 -0.23(-1.13%)
Feb 02, 2015 20.40 20.40 20.40 0 -0.15(-0.73%)
Jan 30, 2015 20.55 20.55 20.55 20.55 286 -0.27(-1.30%)
Jan 29, 2015 20.65 20.82 20.65 20.82 4,555 -0.18(-0.85%)
Jan 27, 2015 21.00 21.00 21.00 96 +0.00(+0.00%)
Jan 26, 2015 21.00 21.00 21.00 21.00 1,000 -0.76(-3.49%)
Jan 16, 2015 21.76 21.76 21.76 0 +0.79(+3.77%)
Jan 15, 2015 20.97 20.97 20.97 20.97 7,000 -0.81(-3.72%)
Jan 12, 2015 21.78 21.78 21.78 0 -0.30(-1.36%)
Jan 09, 2015 22.08 22.08 22.08 22.08 1,500 -0.90(-3.92%)
Jan 08, 2015 23.15 23.15 22.98 22.98 20,511 -0.33(-1.42%)
Jan 05, 2015 23.31 23.31 23.31 0 -1.11(-4.55%)
Dec 18, 2014 24.42 24.42 24.42 23 +0.22(+0.91%)
Dec 17, 2014 24.05 24.20 24.05 24.20 688 +0.03(+0.12%)
Dec 15, 2014 24.61 24.61 24.16 24.17 1,334 -1.29(-5.07%)
Dec 12, 2014 25.79 25.79 25.46 25.46 2,920 +0.44(+1.77%)
Dec 11, 2014 25.02 25.02 25.02 25.02 1,000 +0.18(+0.72%)
Dec 10, 2014 25.10 25.10 24.84 24.84 3,800 -1.67(-6.30%)
Dec 05, 2014 26.51 26.51 26.51 0 -0.24(-0.90%)
Dec 02, 2014 26.75 26.75 26.75 0 +0.23(+0.87%)
Dec 01, 2014 26.47 26.52 26.47 26.52 830 +0.36(+1.37%)
Nov 26, 2014 26.16 26.16 26.16 0 +1.05(+4.19%)
Nov 24, 2014 25.11 25.11 25.11 39 -0.39(-1.53%)
Nov 21, 2014 25.50 25.50 25.50 25.50 320 +0.50(+2.00%)
Nov 20, 2014 25.00 25.00 25.00 25.00 305 +0.62(+2.54%)
Nov 19, 2014 24.46 24.46 24.34 24.38 1,900 +0.53(+2.22%)
Nov 13, 2014 23.85 23.85 23.85 0 +0.22(+0.93%)
Nov 12, 2014 23.71 23.71 23.61 23.63 1,326 -0.14(-0.58%)
Nov 10, 2014 23.77 23.77 23.77 0 -0.01(-0.02%)
Nov 07, 2014 23.77 23.77 23.77 23.77 230 +0.30(+1.30%)
Nov 06, 2014 23.54 23.54 23.47 23.47 1,100 -0.11(-0.47%)
Nov 05, 2014 23.58 23.58 23.58 23.58 200 +0.13(+0.55%)
Nov 04, 2014 23.45 23.45 23.45 23.45 3,000 -0.65(-2.70%)
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.