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 (%)
Dec 30, 2010 2.780 2.780 2.780 0 -0.04(-1.42%)
Dec 29, 2010 2.820 2.820 2.820 2.820 3,000 -0.03(-1.05%)
Dec 28, 2010 2.850 2.850 2.850 2.850 220 +0.02(+0.71%)
Dec 27, 2010 2.930 2.930 2.830 2.830 2,155 -0.14(-4.71%)
Dec 23, 2010 2.970 2.970 2.970 2.970 150 +0.00(+0.00%)
Dec 20, 2010 2.970 2.970 2.970 0 +0.09(+3.13%)
Dec 13, 2010 2.880 2.880 2.880 2.880 2,400 +0.05(+1.77%)
Dec 07, 2010 2.830 2.830 2.830 0 -0.10(-3.41%)
Dec 06, 2010 2.930 2.930 2.930 2.930 1,200 +0.00(+0.00%)
Dec 03, 2010 2.930 2.930 2.930 2.930 1,000 +0.04(+1.38%)
Dec 02, 2010 2.850 2.890 2.850 2.890 16,000 +0.06(+2.12%)
Dec 01, 2010 2.830 2.830 2.830 2.830 100 +0.04(+1.43%)
Nov 30, 2010 2.790 2.790 2.790 2.790 380 -0.01(-0.36%)
Nov 23, 2010 2.800 2.800 2.800 2.800 0 -0.09(-3.11%)
Nov 22, 2010 2.890 2.890 2.890 2.890 170 +0.10(+3.58%)
Nov 19, 2010 2.880 2.880 2.790 2.790 791 +0.00(+0.00%)
Nov 18, 2010 2.850 2.850 2.790 2.790 685 +0.00(+0.00%)
Nov 17, 2010 2.750 2.800 2.750 2.790 14,700 +0.13(+4.89%)
Nov 16, 2010 2.660 2.660 2.660 2.660 4,000 +0.12(+4.72%)
Nov 12, 2010 2.540 2.540 2.540 2.540 0 -0.04(-1.55%)
Nov 11, 2010 2.580 2.580 2.580 2.580 324 +0.02(+0.78%)
Nov 09, 2010 2.560 2.560 2.560 0 -0.05(-1.92%)
Nov 08, 2010 2.610 2.610 2.610 2.610 1,115 +0.05(+1.95%)
Nov 05, 2010 2.560 2.560 2.560 2.560 400 -0.01(-0.39%)
Nov 02, 2010 2.570 2.570 2.570 0 +0.04(+1.58%)
Oct 27, 2010 2.530 2.530 2.530 0 -0.07(-2.69%)
Oct 22, 2010 2.600 2.600 2.600 0 +0.03(+1.17%)
Oct 20, 2010 2.570 2.570 2.570 0 -0.03(-1.15%)
Oct 19, 2010 2.600 2.600 2.600 2.600 150 +0.04(+1.56%)
Oct 18, 2010 2.560 2.560 2.560 2.560 110 +0.06(+2.40%)
Oct 13, 2010 2.500 2.500 2.500 0 -0.09(-3.47%)
Oct 12, 2010 2.590 2.590 2.590 2.590 400 -0.07(-2.63%)
Oct 11, 2010 2.660 2.660 2.660 2.660 2,446 +0.04(+1.53%)
Oct 08, 2010 2.640 2.640 2.620 2.620 210 -0.02(-0.76%)
Oct 07, 2010 2.640 2.640 2.640 2.640 374 +0.00(+0.00%)
Oct 06, 2010 2.640 2.640 2.640 2.640 102 +0.19(+7.76%)
Oct 05, 2010 2.450 2.450 2.450 2.450 1,192 +0.09(+3.81%)
Oct 04, 2010 2.360 2.360 2.360 2.360 1,077 +0.01(+0.43%)
Sep 30, 2010 2.350 2.350 2.350 0 -0.04(-1.67%)
Sep 29, 2010 2.390 2.390 2.390 2.390 100 -0.01(-0.42%)
Sep 28, 2010 2.350 2.400 2.350 2.400 3,000 +0.10(+4.35%)
Sep 23, 2010 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 22, 2010 2.300 2.350 2.300 2.300 4,100 -0.07(-2.95%)
Sep 20, 2010 2.370 2.370 2.370 0 +0.01(+0.42%)
Sep 17, 2010 2.360 2.360 2.360 2.360 1,000 +0.05(+2.16%)
Sep 15, 2010 2.310 2.310 2.310 2.310 1,110 +0.01(+0.43%)
Sep 14, 2010 2.300 2.300 2.300 2.300 1,000 +0.05(+2.22%)
Sep 13, 2010 2.250 2.250 2.250 2.250 110 +0.09(+4.17%)
Sep 08, 2010 2.160 2.160 2.160 0 +0.02(+0.93%)
Sep 02, 2010 2.140 2.140 2.140 0 -0.08(-3.60%)
Sep 01, 2010 2.220 2.220 2.220 2.220 4,000 -0.18(-7.50%)
Aug 19, 2010 2.400 2.400 2.400 0 +0.10(+4.35%)
Aug 17, 2010 2.300 2.300 2.300 0 +0.00(+0.00%)
Aug 16, 2010 2.300 2.300 2.300 2.300 5,005 +0.02(+0.88%)
Aug 12, 2010 2.280 2.280 2.280 0 -0.09(-3.80%)
Aug 09, 2010 2.370 2.370 2.370 0 +0.01(+0.42%)
Aug 04, 2010 2.360 2.360 2.360 0 -0.12(-4.84%)
Aug 03, 2010 2.480 2.480 2.480 2.480 1,500 +0.07(+2.90%)
Jul 28, 2010 2.410 2.410 2.410 0 -0.01(-0.41%)
Jul 23, 2010 2.420 2.420 2.420 0 +0.08(+3.42%)
Jul 22, 2010 2.340 2.340 2.340 2.340 2,000 -0.06(-2.50%)
Jul 19, 2010 2.400 2.400 2.400 0 +0.10(+4.35%)
Jul 16, 2010 2.320 2.320 2.300 2.300 4,000 -0.05(-2.13%)
Jul 12, 2010 2.350 2.350 2.350 2.350 0 -0.01(-0.42%)
Jul 08, 2010 2.360 2.360 2.360 0 +0.11(+4.89%)
Jul 02, 2010 2.250 2.250 2.250 0 -0.08(-3.43%)
Jul 01, 2010 2.320 2.330 2.320 2.330 2,000 +0.03(+1.30%)
Jun 30, 2010 2.300 2.300 2.300 2.300 1,285 -0.08(-3.36%)
Jun 29, 2010 2.430 2.430 2.310 2.380 7,620 -0.09(-3.64%)
Jun 24, 2010 2.470 2.470 2.470 0 -0.17(-6.44%)
Jun 22, 2010 2.640 2.640 2.640 0 +0.02(+0.76%)
Jun 21, 2010 2.570 2.640 2.520 2.620 3,230 +0.12(+4.80%)
Jun 17, 2010 2.500 2.500 2.500 0 -0.05(-1.96%)
Jun 16, 2010 2.550 2.550 2.550 2.550 350 -0.02(-0.78%)
Jun 15, 2010 2.570 2.570 2.570 2.570 12,500 +0.10(+4.05%)
Jun 10, 2010 2.470 2.470 2.470 0 -0.03(-1.20%)
Jun 02, 2010 2.500 2.500 2.500 2.500 0 -0.02(-0.79%)
Jun 01, 2010 2.520 2.520 2.520 2.520 808 -0.08(-3.08%)
May 26, 2010 2.600 2.600 2.600 2.600 0 +0.10(+4.00%)
May 25, 2010 2.500 2.500 2.500 2.500 317 -0.18(-6.72%)
May 20, 2010 2.680 2.680 2.680 0 +0.08(+3.08%)
May 19, 2010 2.600 2.600 2.600 2.600 41,183 +0.06(+2.36%)
May 18, 2010 2.660 2.660 2.540 2.540 2,100 -0.27(-9.61%)
May 13, 2010 2.810 2.810 2.810 0 +0.04(+1.44%)
May 11, 2010 2.770 2.770 2.770 2.770 0 +0.00(+0.00%)
May 07, 2010 2.770 2.770 2.770 2.770 0 -0.03(-1.07%)
May 06, 2010 2.840 2.840 2.800 2.800 900 -0.08(-2.78%)
May 05, 2010 2.900 2.900 2.880 2.880 2,077 -0.02(-0.69%)
May 04, 2010 2.920 2.920 2.860 2.900 26,100 -0.02(-0.68%)
May 03, 2010 2.890 2.920 2.890 2.920 21,000 -0.05(-1.68%)
Apr 29, 2010 2.970 2.970 2.970 2.970 0 +0.07(+2.41%)
Apr 28, 2010 2.900 2.900 2.900 2.900 300 -0.05(-1.69%)
Apr 27, 2010 2.950 2.950 2.950 2.950 192 +0.00(+0.00%)
Apr 23, 2010 2.950 2.950 2.950 2.950 0 +0.10(+3.51%)
Apr 21, 2010 2.850 2.850 2.850 2.850 0 -0.04(-1.38%)
Apr 20, 2010 2.890 2.890 2.850 2.890 2,155 +0.10(+3.58%)
Apr 19, 2010 2.720 2.790 2.720 2.790 2,000 +0.09(+3.33%)
Apr 16, 2010 2.700 2.700 2.700 2.700 1,500 -0.08(-2.88%)
Apr 15, 2010 2.780 2.780 2.780 2.780 808 -0.03(-1.07%)
Apr 13, 2010 2.810 2.810 2.810 2.810 0 -0.10(-3.44%)
Apr 12, 2010 2.940 2.940 2.910 2.910 2,000 +0.01(+0.34%)
Apr 06, 2010 2.900 2.900 2.900 2.900 0 -0.04(-1.36%)
Apr 05, 2010 2.930 2.940 2.930 2.940 2,305 +0.17(+6.14%)
Mar 30, 2010 2.770 2.770 2.770 0 +0.19(+7.36%)
Mar 24, 2010 2.580 2.580 2.580 2.580 0 -0.05(-1.90%)
Mar 23, 2010 2.630 2.630 2.630 2.630 110 -0.02(-0.75%)
Mar 22, 2010 2.650 2.650 2.650 2.650 1,000 -0.02(-0.75%)
Mar 19, 2010 2.670 2.670 2.670 2.670 2,000 -0.03(-1.11%)
Mar 16, 2010 2.700 2.700 2.700 2.700 0 +0.19(+7.57%)
Mar 11, 2010 2.510 2.510 2.510 2.510 0 -0.16(-5.99%)
Mar 09, 2010 2.670 2.670 2.670 2.670 0 +0.14(+5.53%)
Mar 08, 2010 2.530 2.530 2.530 2.530 1,000 +0.13(+5.42%)
Mar 04, 2010 2.400 2.400 2.400 2.400 0 -0.14(-5.51%)
Mar 02, 2010 2.540 2.540 2.540 0 +0.09(+3.67%)
Feb 23, 2010 2.450 2.450 2.450 0 +0.03(+1.24%)
Feb 18, 2010 2.420 2.420 2.420 0 +0.05(+2.11%)
Feb 17, 2010 2.370 2.370 2.370 2.370 1,655 -0.09(-3.66%)
Feb 16, 2010 2.470 2.470 2.450 2.460 9,600 -0.04(-1.60%)
Feb 08, 2010 2.500 2.500 2.500 0 -0.26(-9.42%)
Feb 04, 2010 2.760 2.760 2.760 0 +0.10(+3.76%)
Feb 03, 2010 2.700 2.700 2.660 2.660 10,733 +0.01(+0.38%)
Feb 02, 2010 2.650 2.650 2.650 2.650 100 +0.08(+3.11%)
Feb 01, 2010 2.600 2.600 2.570 2.570 9,500 -0.17(-6.20%)
Jan 29, 2010 2.740 2.740 2.740 2.740 2,000 +0.24(+9.60%)
Jan 28, 2010 2.500 2.500 2.500 2.500 500 -0.13(-4.94%)
Jan 25, 2010 2.630 2.630 2.630 2.630 0 -0.06(-2.23%)
Jan 14, 2010 2.690 2.690 2.690 0 +0.09(+3.46%)
Jan 13, 2010 2.570 2.650 2.570 2.600 3,000 -0.07(-2.62%)
Jan 12, 2010 2.670 2.670 2.670 2.670 100 +0.24(+9.88%)
Jan 11, 2010 2.430 2.430 2.430 2.430 700 +0.13(+5.65%)
Jan 06, 2010 2.300 2.300 2.300 0 +0.00(+0.00%)
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.