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 27, 2017 13.59 13.59 13.59 13 +0.49(+3.71%)
Dec 26, 2017 13.20 13.20 13.10 13.10 895 +0.02(+0.15%)
Dec 22, 2017 13.07 13.08 13.07 13.08 269 -0.13(-0.98%)
Dec 21, 2017 13.21 13.21 13.21 13.21 231 -0.07(-0.53%)
Dec 18, 2017 13.28 13.28 13.28 1 +0.02(+0.17%)
Dec 12, 2017 13.26 13.26 13.26 2 +0.06(+0.45%)
Dec 11, 2017 13.20 13.20 13.20 13.20 500 -0.09(-0.69%)
Dec 08, 2017 13.29 13.29 13.29 13.29 1,052 +0.03(+0.24%)
Dec 07, 2017 13.26 13.26 13.26 13.26 200 +0.29(+2.22%)
Dec 06, 2017 13.30 13.30 12.97 12.97 453 -0.50(-3.69%)
Dec 05, 2017 13.12 13.47 13.12 13.47 921 +0.38(+2.89%)
Dec 04, 2017 13.35 13.35 13.09 13.09 745 -0.26(-1.97%)
Dec 01, 2017 13.49 13.35 13.35 1,237 -0.14(-1.03%)
Nov 30, 2017 13.30 13.49 13.30 13.49 1,200 +0.17(+1.28%)
Nov 27, 2017 13.32 13.32 13.32 74 -0.19(-1.41%)
Nov 22, 2017 13.51 13.51 13.51 0 +0.11(+0.80%)
Nov 17, 2017 13.40 13.40 13.40 30 +0.02(+0.17%)
Nov 16, 2017 13.31 13.38 13.31 13.38 735 -0.02(-0.15%)
Nov 15, 2017 13.45 13.45 13.40 13.40 30,430 -0.48(-3.46%)
Nov 13, 2017 13.88 13.88 13.88 85 +0.14(+1.03%)
Nov 10, 2017 13.74 13.74 13.74 13.74 155 +0.09(+0.65%)
Nov 09, 2017 13.65 13.65 13.65 13.65 100 -0.10(-0.73%)
Nov 08, 2017 14.00 14.00 13.75 13.75 1,691 -0.60(-4.18%)
Nov 03, 2017 14.35 14.35 14.35 19 -0.05(-0.38%)
Nov 01, 2017 14.40 14.40 14.40 0 +0.00(+0.03%)
Oct 31, 2017 14.40 14.40 14.40 14.40 200 +0.00(+0.00%)
Oct 30, 2017 14.40 14.40 14.40 14.40 500 +0.00(+0.00%)
Oct 26, 2017 14.40 14.40 14.40 58 +0.20(+1.41%)
Oct 25, 2017 14.40 14.40 14.20 14.20 206 +0.01(+0.07%)
Oct 24, 2017 14.36 14.36 14.19 14.19 25,403 -0.16(-1.11%)
Oct 23, 2017 14.30 14.37 14.30 14.35 440 +0.35(+2.50%)
Oct 20, 2017 14.00 14.00 14.00 14.00 390 -0.29(-2.03%)
Oct 19, 2017 14.29 14.29 14.29 14.29 472 +0.07(+0.49%)
Oct 17, 2017 14.22 14.22 14.22 50 +0.00(+0.00%)
Oct 16, 2017 14.22 14.22 14.22 14.22 830 -0.41(-2.80%)
Oct 12, 2017 14.63 14.63 14.63 50 -0.87(-5.61%)
Oct 06, 2017 15.50 15.50 15.50 0 +0.08(+0.52%)
Oct 05, 2017 15.42 15.42 15.42 15.42 164 -0.08(-0.52%)
Oct 04, 2017 15.51 15.51 15.50 15.50 365 -0.01(-0.05%)
Oct 03, 2017 15.51 15.51 15.51 15.51 3,290 +0.46(+3.04%)
Oct 02, 2017 15.05 15.05 15.05 15.05 160 -0.55(-3.51%)
Sep 28, 2017 15.60 15.60 15.60 24 +0.35(+2.31%)
Sep 27, 2017 15.24 15.24 15.24 15.24 171 +0.38(+2.53%)
Sep 25, 2017 14.87 14.87 14.87 5 +0.05(+0.33%)
Sep 20, 2017 14.82 14.82 14.82 45 +0.02(+0.14%)
Sep 19, 2017 14.68 14.80 14.68 14.80 2,858 +0.00(+0.00%)
Sep 15, 2017 14.80 14.80 14.80 0 +0.03(+0.20%)
Sep 13, 2017 14.77 14.77 14.77 0 +0.27(+1.86%)
Sep 08, 2017 14.50 14.50 14.50 15 +0.27(+1.90%)
Sep 07, 2017 14.49 14.49 14.23 14.23 415 +0.05(+0.35%)
Sep 06, 2017 14.50 14.50 14.18 14.18 459 -0.05(-0.35%)
Sep 05, 2017 14.57 14.57 14.23 14.23 700 -0.52(-3.53%)
Aug 29, 2017 14.75 14.75 14.75 0 +0.03(+0.21%)
Aug 25, 2017 14.72 14.72 14.72 35 +0.31(+2.14%)
Aug 24, 2017 14.55 14.55 14.41 14.41 3,345 -0.04(-0.28%)
Aug 23, 2017 14.40 14.45 14.40 14.45 556 +0.04(+0.28%)
Aug 21, 2017 14.41 14.41 14.41 13 -0.49(-3.29%)
Aug 18, 2017 14.90 14.90 14.90 14.90 150 -0.08(-0.52%)
Aug 14, 2017 14.98 14.98 14.98 55 +0.06(+0.39%)
Aug 11, 2017 15.21 15.21 14.92 14.92 2,584 -0.18(-1.19%)
Aug 10, 2017 15.22 15.25 15.10 15.10 1,985 -0.13(-0.88%)
Aug 09, 2017 15.15 15.37 15.10 15.23 7,759 -0.16(-1.01%)
Aug 08, 2017 15.28 15.47 15.25 15.39 22,690 +0.06(+0.39%)
Aug 07, 2017 15.33 15.33 15.33 15.33 312 +0.09(+0.59%)
Aug 04, 2017 15.75 15.24 15.24 14,579 -1.15(-7.02%)
Aug 03, 2017 15.04 16.39 15.04 16.39 1,700 +1.39(+9.27%)
Jul 31, 2017 15.00 15.00 15.00 0 +0.14(+0.95%)
Jul 26, 2017 14.86 14.86 14.86 3 +0.71(+5.01%)
Jul 20, 2017 14.15 14.15 14.15 0 +0.10(+0.71%)
Jul 19, 2017 14.05 14.05 14.05 14.05 100 -0.04(-0.28%)
Jul 13, 2017 14.09 14.09 14.09 92 +0.17(+1.22%)
Jul 11, 2017 13.92 13.92 13.92 0 +0.27(+1.98%)
Jul 03, 2017 13.65 13.65 13.65 0 +0.21(+1.56%)
Jun 26, 2017 13.44 13.44 13.44 99 -0.11(-0.81%)
Jun 21, 2017 13.55 13.55 13.55 0 -0.25(-1.81%)
Jun 16, 2017 13.80 13.80 13.80 11 -0.10(-0.71%)
Jun 14, 2017 13.90 13.90 13.90 25 +0.14(+1.01%)
Jun 13, 2017 13.76 13.76 13.76 13.76 600 +0.11(+0.81%)
Jun 12, 2017 13.65 13.65 13.65 13.65 203 -0.15(-1.09%)
Jun 06, 2017 13.80 13.80 13.80 25 -0.15(-1.08%)
Jun 02, 2017 13.95 13.95 13.95 4 +0.42(+3.10%)
Jun 01, 2017 13.53 13.53 13.53 13.53 100 -0.29(-2.10%)
May 19, 2017 13.82 13.82 13.82 0 +0.18(+1.32%)
May 18, 2017 13.69 13.69 13.64 13.64 635 -0.31(-2.22%)
May 11, 2017 13.95 13.95 13.95 0 +0.05(+0.36%)
May 10, 2017 13.90 13.90 13.90 13.90 511 -0.30(-2.11%)
May 05, 2017 14.20 14.20 14.20 0 +0.10(+0.71%)
May 03, 2017 14.10 14.10 14.10 31 -0.39(-2.69%)
Apr 28, 2017 14.49 14.49 14.49 30 -0.06(-0.41%)
Apr 26, 2017 14.55 14.55 14.55 25 +0.58(+4.15%)
Apr 24, 2017 13.97 13.97 13.97 0 -0.28(-1.96%)
Apr 21, 2017 14.20 14.25 14.20 14.25 446 +0.56(+4.09%)
Apr 20, 2017 13.69 13.69 13.69 13.69 631 +0.09(+0.66%)
Apr 10, 2017 13.60 13.60 13.60 0 -0.27(-1.92%)
Apr 05, 2017 13.87 13.87 13.87 0 -0.31(-2.21%)
Mar 30, 2017 14.18 14.18 14.18 1 -0.01(-0.07%)
Mar 29, 2017 14.19 14.19 14.19 14.19 201 +0.22(+1.57%)
Mar 27, 2017 13.97 13.97 13.97 0 -0.37(-2.58%)
Mar 15, 2017 14.34 14.34 14.34 10 -0.04(-0.28%)
Mar 10, 2017 14.38 14.38 14.38 0 +0.31(+2.20%)
Mar 07, 2017 14.07 14.07 14.07 0 -0.33(-2.29%)
Mar 02, 2017 14.40 14.40 14.40 10 -0.26(-1.77%)
Mar 01, 2017 14.65 14.66 14.65 14.66 204 +0.76(+5.47%)
Feb 28, 2017 13.90 13.90 13.90 13.90 400 -0.58(-4.01%)
Feb 21, 2017 14.48 14.48 14.48 10 +0.48(+3.43%)
Feb 17, 2017 14.00 14.00 14.00 0 -0.20(-1.41%)
Feb 16, 2017 14.20 14.20 14.20 14.20 200 +0.00(+0.00%)
Feb 15, 2017 14.20 14.20 14.20 14.20 400 +0.23(+1.65%)
Feb 13, 2017 13.97 13.97 13.97 0 +0.24(+1.75%)
Feb 09, 2017 13.73 13.73 13.73 0 +0.00(+0.00%)
Feb 08, 2017 13.73 13.73 13.73 13.73 215 -0.57(-3.99%)
Feb 03, 2017 14.30 14.30 14.30 0 -0.00(-0.02%)
Feb 02, 2017 14.30 14.30 14.30 14.30 10,000 -0.13(-0.90%)
Feb 01, 2017 14.43 14.43 14.43 14.43 100 -0.37(-2.49%)
Jan 30, 2017 14.80 14.80 14.80 1 -0.44(-2.89%)
Jan 26, 2017 15.24 15.24 15.24 225 -0.06(-0.39%)
Jan 25, 2017 15.30 15.30 15.30 15.30 204 -0.24(-1.54%)
Jan 24, 2017 15.24 15.54 15.24 15.54 3,997 -0.16(-1.02%)
Jan 23, 2017 15.70 15.70 15.70 15.70 145 -0.05(-0.32%)
Jan 17, 2017 15.75 15.75 15.75 0 -0.23(-1.44%)
Jan 13, 2017 15.98 15.98 15.98 0 +0.07(+0.44%)
Jan 12, 2017 15.95 15.95 15.91 15.91 300 -0.04(-0.25%)
Jan 11, 2017 15.95 15.95 15.95 15.95 260 -0.56(-3.39%)
Jan 05, 2017 16.51 16.51 16.51 0 -0.61(-3.56%)
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.