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 (%)
Feb 28, 2007 5.950 5.950 5.950 5.950 191 -0.30(-4.80%)
Feb 27, 2007 6.250 6.250 6.250 6.250 30,100 +0.15(+2.46%)
Feb 26, 2007 6.100 6.100 6.100 6.100 35,000 +0.00(+0.00%)
Feb 23, 2007 6.100 6.100 6.100 6.100 150 +0.20(+3.39%)
Feb 22, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Feb 21, 2007 5.900 5.900 5.900 5.900 22,000 +0.15(+2.61%)
Feb 20, 2007 5.750 5.750 5.750 5.750 30,000 +0.00(+0.00%)
Feb 16, 2007 5.750 5.750 5.750 5.750 837 -0.17(-2.87%)
Feb 15, 2007 5.920 5.920 5.920 5.920 165 +0.02(+0.34%)
Feb 14, 2007 5.900 5.900 5.900 5.900 20,000 +0.00(+0.00%)
Feb 13, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Feb 12, 2007 5.900 5.900 5.900 5.900 577 +0.00(+0.00%)
Feb 09, 2007 5.900 5.900 5.900 5.900 210 -0.65(-9.92%)
Feb 08, 2007 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Feb 07, 2007 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Feb 06, 2007 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Feb 05, 2007 6.550 6.550 6.400 6.550 257 -0.05(-0.76%)
Feb 02, 2007 6.600 6.600 6.400 6.600 2,000 +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.