Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mazda Motor Corp (OP: MZDAF )

10.60 UNCHANGED
Streaming Delayed Price Updated: 2:46 PM EDT, May 13, 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%)
Feb 01, 2007 6.600 6.600 6.600 6.600 2,000 +0.00(+0.00%)
Jan 31, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jan 30, 2007 6.600 6.600 6.600 6.600 13,143 +0.05(+0.76%)
Jan 29, 2007 6.550 6.700 6.550 6.550 80,205 -0.05(-0.76%)
Jan 26, 2007 6.600 6.600 6.600 6.600 1,000 +0.00(+0.00%)
Jan 25, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jan 24, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jan 23, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jan 22, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jan 19, 2007 6.600 6.600 6.600 6.600 9,000 +0.00(+0.00%)
Jan 18, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jan 17, 2007 6.600 6.600 6.600 6.600 115 +0.00(+0.00%)
Jan 16, 2007 6.600 6.600 6.600 6.600 1,500 +0.10(+1.54%)
Jan 12, 2007 6.500 6.500 6.500 6.500 1,000 +0.00(+0.00%)
Jan 11, 2007 6.500 6.500 6.500 6.500 1,000 +0.08(+1.25%)
Jan 10, 2007 6.420 6.420 6.400 6.420 215 -0.13(-1.98%)
Jan 09, 2007 6.550 6.580 6.550 6.550 461 -0.25(-3.68%)
Jan 08, 2007 6.800 6.800 6.800 6.800 360 +0.20(+3.03%)
Jan 05, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jan 04, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jan 03, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Dec 29, 2006 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Dec 28, 2006 6.600 6.600 6.600 6.600 16,000 +0.00(+0.00%)
Dec 27, 2006 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Dec 26, 2006 6.600 6.600 6.600 6.600 1,209 -0.15(-2.22%)
Dec 22, 2006 6.750 6.750 6.750 6.750 8,000 +0.00(+0.00%)
Dec 21, 2006 6.750 6.750 6.750 6.750 6,808 +0.00(+0.00%)
Dec 20, 2006 6.750 6.750 6.750 6.750 10,000 +0.00(+0.00%)
Dec 19, 2006 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Dec 18, 2006 6.750 6.750 6.750 6.750 62,000 +0.00(+0.00%)
Dec 15, 2006 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Dec 14, 2006 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Dec 13, 2006 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Dec 12, 2006 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Dec 11, 2006 6.750 6.750 6.600 6.750 12,200 +0.25(+3.85%)
Dec 08, 2006 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Dec 07, 2006 6.500 6.500 6.500 6.500 346 -0.30(-4.41%)
Dec 06, 2006 6.800 6.800 6.800 6.800 5,000 +0.00(+0.00%)
Dec 05, 2006 6.800 6.800 6.800 6.800 100 +0.00(+0.00%)
Dec 04, 2006 6.800 6.800 6.800 6.800 11,000 +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.