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 31, 2018 9.720 9.720 9.720 0 +0.00(+0.00%)
Dec 28, 2018 9.720 9.720 9.720 5 +0.00(+0.00%)
Dec 27, 2018 9.720 9.720 9.720 55 +0.00(+0.00%)
Dec 26, 2018 9.720 9.720 9.720 9.720 100 -0.40(-3.95%)
Dec 24, 2018 10.46 10.46 10.12 10.12 1,000 -0.67(-6.17%)
Dec 18, 2018 10.79 10.79 10.79 0 +0.00(+0.00%)
Dec 14, 2018 10.79 10.79 10.79 0 +0.05(+0.51%)
Dec 12, 2018 10.73 10.73 10.73 0 +0.16(+1.51%)
Dec 11, 2018 10.57 10.57 10.57 10.57 400 -0.22(-2.04%)
Dec 10, 2018 10.79 10.79 10.79 22 +0.00(+0.00%)
Dec 07, 2018 10.79 10.79 10.79 10.79 100 -0.31(-2.79%)
Dec 04, 2018 11.10 11.10 11.10 0 -0.10(-0.89%)
Dec 03, 2018 11.20 11.20 11.20 11.20 218 +0.41(+3.77%)
Nov 30, 2018 10.79 10.79 10.79 10.79 200 +0.02(+0.22%)
Nov 29, 2018 10.77 10.77 10.77 10.77 8,325 -0.13(-1.19%)
Nov 28, 2018 10.90 10.90 10.90 15 +0.00(+0.00%)
Nov 27, 2018 10.90 10.90 10.90 20 +0.00(+0.00%)
Nov 20, 2018 10.90 10.90 10.90 0 +0.00(+0.00%)
Nov 19, 2018 10.90 10.90 10.90 62 +0.00(+0.00%)
Nov 16, 2018 10.90 10.90 10.90 20 +0.00(+0.00%)
Nov 15, 2018 10.90 10.90 10.90 10.90 59,387 +0.10(+0.88%)
Nov 13, 2018 10.80 10.80 10.80 0 +0.00(+0.00%)
Nov 12, 2018 10.80 10.80 10.80 20 +0.00(+0.00%)
Nov 08, 2018 10.80 10.80 10.80 0 +0.24(+2.32%)
Nov 05, 2018 10.56 10.56 10.56 0 -0.12(-1.12%)
Nov 02, 2018 10.68 10.68 10.68 10 +0.00(+0.00%)
Oct 30, 2018 10.68 10.68 10.68 0 +0.00(+0.00%)
Oct 26, 2018 10.68 10.68 10.68 0 -0.01(-0.09%)
Oct 25, 2018 10.72 10.72 10.69 10.69 561 -0.77(-6.76%)
Oct 19, 2018 11.46 11.46 11.46 0 +0.00(+0.00%)
Oct 15, 2018 11.46 11.46 11.46 0 +0.00(+0.00%)
Oct 09, 2018 11.46 11.46 11.46 0 -0.41(-3.42%)
Oct 08, 2018 11.87 11.87 11.87 85 +0.00(+0.00%)
Oct 04, 2018 11.87 11.87 11.87 0 +0.00(+0.00%)
Oct 03, 2018 11.87 11.87 11.87 11.87 292 +0.01(+0.08%)
Oct 02, 2018 11.86 11.86 11.86 20 +0.00(+0.00%)
Sep 27, 2018 11.86 11.86 11.86 0 +0.00(+0.00%)
Sep 26, 2018 11.86 11.86 11.86 0 +0.00(+0.00%)
Sep 25, 2018 12.02 12.02 11.86 11.86 800 -0.37(-3.03%)
Sep 24, 2018 12.23 12.23 12.23 12.23 155 +0.23(+1.92%)
Sep 21, 2018 12.00 12.00 12.00 12.00 300 +0.82(+7.38%)
Sep 18, 2018 11.18 11.18 11.18 0 +0.00(+0.00%)
Sep 17, 2018 11.18 11.18 11.18 2 +0.00(+0.00%)
Sep 14, 2018 11.18 11.18 11.18 25 +0.00(+0.00%)
Sep 13, 2018 11.18 11.18 11.18 10 +0.00(+0.00%)
Sep 11, 2018 11.18 11.18 11.18 0 +0.00(+0.00%)
Sep 10, 2018 11.03 11.32 11.03 11.18 1,710 -0.72(-6.06%)
Sep 06, 2018 11.90 11.90 11.90 0 +0.00(+0.00%)
Aug 30, 2018 11.90 11.90 11.90 0 +0.00(+0.00%)
Aug 29, 2018 11.90 11.90 11.90 11.90 2,626 +0.46(+4.05%)
Aug 28, 2018 11.43 11.43 11.43 75 +0.00(+0.00%)
Aug 27, 2018 11.43 11.43 11.43 11.43 127 -0.08(-0.67%)
Aug 23, 2018 11.51 11.51 11.51 0 +0.17(+1.50%)
Aug 21, 2018 11.34 11.34 11.34 0 +0.00(+0.00%)
Aug 15, 2018 11.34 11.34 11.34 0 -0.80(-6.59%)
Aug 14, 2018 12.14 12.14 12.14 1 +0.00(+0.00%)
Aug 09, 2018 12.14 12.14 12.14 0 +0.24(+2.02%)
Aug 08, 2018 11.92 11.92 11.90 11.90 31,200 +0.07(+0.59%)
Aug 07, 2018 11.83 11.83 11.83 51 +0.00(+0.00%)
Aug 06, 2018 11.83 11.83 11.83 11.83 221 -0.01(-0.08%)
Aug 03, 2018 11.84 11.84 11.84 91 +0.00(+0.00%)
Aug 02, 2018 11.84 11.84 11.84 11.84 280 +0.00(+0.00%)
Aug 01, 2018 27 +0.00(+0.00%)
Jul 31, 2018 12.26 12.26 12.26 12.26 318 +0.00(+0.00%)
Jul 25, 2018 0 +0.00(+0.00%)
Jul 24, 2018 12.44 12.44 12.44 0 +0.52(+4.36%)
Jul 09, 2018 11.92 11.92 11.92 1 -0.24(-1.97%)
Jul 06, 2018 12.16 12.16 12.16 12.16 369 -0.16(-1.26%)
Jul 02, 2018 12.32 12.32 12.32 25 +0.06(+0.50%)
Jun 29, 2018 12.26 12.26 12.26 12.26 106 -0.18(-1.49%)
Jun 27, 2018 12.44 12.44 12.44 0 -0.28(-2.23%)
Jun 13, 2018 12.72 12.72 12.72 0 -0.11(-0.83%)
Jun 04, 2018 12.83 12.83 12.83 0 +0.29(+2.31%)
Jun 01, 2018 12.54 12.54 12.54 12.54 100 +0.17(+1.37%)
May 31, 2018 12.37 12.37 12.37 12.37 714 -0.09(-0.72%)
May 30, 2018 12.46 12.46 12.46 12.46 222 -0.39(-3.04%)
May 29, 2018 12.85 12.85 12.85 12.85 610 -0.10(-0.77%)
May 24, 2018 12.95 12.95 12.95 0 -0.57(-4.22%)
May 22, 2018 13.52 13.52 13.52 8 +0.01(+0.07%)
May 21, 2018 13.51 13.51 13.51 13.51 200 +0.37(+2.83%)
May 14, 2018 13.14 13.14 13.14 0 +0.01(+0.06%)
May 11, 2018 13.24 13.24 13.13 13.13 200 +0.10(+0.77%)
May 10, 2018 13.03 13.03 13.03 13.03 100 -0.14(-1.06%)
May 04, 2018 13.17 13.17 13.17 17,040 +0.13(+0.96%)
May 03, 2018 13.04 13.04 13.04 13.04 999 -0.46(-3.37%)
May 02, 2018 13.50 13.50 13.50 13.50 211 +0.07(+0.52%)
May 01, 2018 13.43 13.43 13.43 13.43 400 -0.30(-2.18%)
Apr 30, 2018 13.73 13.73 13.73 13.73 300 +0.21(+1.55%)
Apr 27, 2018 13.55 13.55 13.52 13.52 4,482 -0.08(-0.59%)
Apr 25, 2018 13.60 13.60 13.60 5 -0.30(-2.16%)
Apr 18, 2018 13.90 13.90 13.90 0 +0.30(+2.21%)
Apr 17, 2018 13.60 13.60 13.60 13.60 130 +0.09(+0.67%)
Apr 09, 2018 13.51 13.51 13.51 21 +0.51(+3.92%)
Apr 03, 2018 13.00 13.00 13.00 0 -0.01(-0.08%)
Apr 02, 2018 13.11 13.11 13.01 13.01 570 -0.24(-1.81%)
Mar 29, 2018 13.25 13.25 13.25 0 +0.19(+1.44%)
Mar 27, 2018 13.06 13.06 13.06 15 -0.08(-0.59%)
Mar 21, 2018 13.14 13.14 13.14 85 +0.15(+1.15%)
Mar 14, 2018 12.99 12.99 12.99 0 -0.54(-3.99%)
Mar 05, 2018 13.53 13.53 13.53 86 -0.26(-1.89%)
Feb 13, 2018 13.79 13.79 13.79 0 -0.07(-0.51%)
Feb 12, 2018 13.80 13.86 13.80 13.86 200 +0.06(+0.43%)
Feb 07, 2018 13.80 13.80 13.80 0 -0.63(-4.37%)
Feb 06, 2018 13.57 14.43 13.57 14.43 550 +0.56(+4.04%)
Feb 02, 2018 13.87 13.87 13.87 0 -0.48(-3.34%)
Jan 30, 2018 14.35 14.35 14.35 0 +0.00(+0.00%)
Jan 26, 2018 14.35 14.35 14.35 0 +0.04(+0.28%)
Jan 24, 2018 14.31 14.31 14.31 23 +0.18(+1.27%)
Jan 23, 2018 14.33 14.33 14.13 14.13 1,200 -0.12(-0.84%)
Jan 22, 2018 14.07 14.25 14.07 14.25 385 -0.15(-1.04%)
Jan 17, 2018 14.40 14.40 14.40 26 +0.00(+0.00%)
Jan 16, 2018 14.40 14.40 14.40 14.40 358 +0.33(+2.35%)
Jan 11, 2018 14.07 14.07 14.07 0 +0.24(+1.74%)
Jan 09, 2018 13.83 13.83 13.83 10 +0.03(+0.22%)
Jan 08, 2018 13.80 13.80 13.75 13.80 1,803 +0.07(+0.51%)
Jan 04, 2018 13.73 13.73 13.73 25 +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.