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 26, 2021 7.927 8.240 7.900 7.900 800 -0.45(-5.39%)
Feb 25, 2021 8.350 8.350 8.350 8.350 417 +0.00(+0.00%)
Feb 24, 2021 8.150 8.350 7.990 8.350 1,681 +0.35(+4.37%)
Feb 23, 2021 8.300 8.300 8.000 8.000 3,320 -0.25(-3.03%)
Feb 22, 2021 8.440 8.630 8.250 8.250 2,322 -0.34(-3.96%)
Feb 19, 2021 8.580 8.633 8.245 8.590 1,300 +0.65(+8.19%)
Feb 18, 2021 8.250 8.250 7.940 7.940 375,539 -0.31(-3.76%)
Feb 17, 2021 8.250 8.250 8.250 54 +0.00(+0.00%)
Feb 16, 2021 8.980 8.980 8.250 8.250 1,266 -0.81(-8.94%)
Feb 12, 2021 9.060 9.060 9.060 149 +0.00(+0.00%)
Feb 11, 2021 9.060 9.060 9.060 9.060 105 +0.31(+3.54%)
Feb 10, 2021 8.750 8.750 8.750 8.750 350 +0.00(+0.00%)
Feb 09, 2021 8.795 8.795 8.500 8.750 1,437 -0.36(-3.90%)
Feb 08, 2021 9.105 9.105 9.105 214 +0.00(+0.00%)
Feb 05, 2021 8.500 9.530 8.500 9.105 1,500 +1.92(+26.63%)
Feb 04, 2021 7.190 7.190 7.190 15 +0.00(+0.00%)
Feb 03, 2021 7.140 8.000 7.140 7.190 2,058 -0.10(-1.44%)
Feb 02, 2021 7.295 7.295 7.295 7.295 463 +0.25(+3.48%)
Feb 01, 2021 7.050 7.050 7.050 42 +0.00(+0.00%)
Jan 29, 2021 7.050 7.050 7.050 112 +0.00(+0.00%)
Jan 28, 2021 7.050 7.050 7.000 7.050 854 -0.10(-1.40%)
Jan 27, 2021 7.150 7.150 7.150 7.150 969 -0.04(-0.53%)
Jan 26, 2021 7.350 7.350 7.188 7.188 477 -0.50(-6.52%)
Jan 25, 2021 7.690 7.690 7.690 53 +0.00(+0.00%)
Jan 22, 2021 7.690 7.690 7.690 44 +0.00(+0.00%)
Jan 21, 2021 7.690 7.690 7.690 7.690 100 -0.06(-0.77%)
Jan 20, 2021 7.750 7.750 7.750 15 +0.00(+0.00%)
Jan 19, 2021 7.750 7.800 7.750 7.750 1,753 +0.75(+10.71%)
Jan 15, 2021 7.510 7.550 7.000 7.000 1,000 -0.50(-6.67%)
Jan 14, 2021 7.500 7.500 7.500 7.500 611 +0.25(+3.45%)
Jan 13, 2021 7.250 7.250 7.250 7.250 285 +0.19(+2.71%)
Jan 12, 2021 7.440 7.440 7.058 7.058 1,011 -0.38(-5.13%)
Jan 11, 2021 7.401 7.470 7.025 7.440 1,787 +0.44(+6.29%)
Jan 08, 2021 7.000 7.000 7.000 109 +0.00(+0.00%)
Jan 07, 2021 7.000 7.000 7.000 7.000 244 +0.13(+1.89%)
Jan 06, 2021 6.860 6.870 6.860 6.870 607 +0.42(+6.51%)
Jan 05, 2021 6.450 6.450 6.450 6.450 127 +0.25(+4.03%)
Jan 04, 2021 6.200 6.200 6.200 6.200 275 -0.13(-2.05%)
Dec 31, 2020 6.330 6.330 6.330 231 +0.00(+0.00%)
Dec 30, 2020 6.330 6.330 6.330 6.330 231 -0.02(-0.31%)
Dec 29, 2020 6.350 6.350 6.350 125 +0.00(+0.00%)
Dec 28, 2020 6.350 6.350 6.350 88 +0.00(+0.00%)
Dec 24, 2020 6.350 6.350 6.350 51 +0.00(+0.00%)
Dec 23, 2020 6.350 6.350 6.350 20 +0.00(+0.00%)
Dec 22, 2020 6.350 6.350 6.350 10 +0.00(+0.00%)
Dec 21, 2020 6.350 6.350 6.350 4 +0.00(+0.00%)
Dec 18, 2020 6.350 6.350 6.350 70 +0.00(+0.00%)
Dec 17, 2020 6.350 6.350 6.350 50 +0.00(+0.00%)
Dec 16, 2020 6.350 6.350 6.350 3 +0.00(+0.00%)
Dec 14, 2020 6.350 6.350 6.350 0 +0.41(+6.90%)
Dec 11, 2020 5.940 5.940 5.940 105 +0.00(+0.00%)
Dec 08, 2020 5.940 5.940 5.940 0 -0.06(-1.02%)
Dec 07, 2020 6.001 6.001 6.001 9 +0.00(+0.00%)
Dec 04, 2020 6.590 6.590 6.001 6.001 500 +0.26(+4.55%)
Dec 03, 2020 5.740 5.740 5.740 75 +0.00(+0.00%)
Dec 02, 2020 5.740 5.740 5.740 75 +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.