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

Mazda Motor Corp (OP: MZDAF )

11.32 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 1, 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 (%)
Apr 30, 2007 5.150 5.150 5.000 5.150 26,500 +0.05(+0.98%)
Apr 27, 2007 5.150 5.100 5.000 5.100 1,100 -0.05(-0.97%)
Apr 26, 2007 5.150 5.150 5.150 5.150 10,000 +0.00(+0.00%)
Apr 25, 2007 5.250 5.150 5.100 5.150 47,200 -0.10(-1.90%)
Apr 24, 2007 5.250 5.250 5.150 5.250 2,115 +0.20(+3.96%)
Apr 23, 2007 5.050 5.050 5.050 5.050 10,110 -0.05(-0.98%)
Apr 20, 2007 5.100 5.100 5.100 5.100 1,100 -0.20(-3.77%)
Apr 19, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Apr 18, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Apr 17, 2007 5.300 5.300 5.300 5.300 1,000 +0.00(+0.00%)
Apr 16, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Apr 13, 2007 5.300 5.300 5.300 5.300 1,000 +0.00(+0.00%)
Apr 12, 2007 5.300 5.300 5.300 5.300 1,155 -0.24(-4.33%)
Apr 11, 2007 5.540 5.540 5.540 5.540 1,000 -0.11(-1.95%)
Apr 10, 2007 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Apr 09, 2007 5.650 5.650 5.650 5.650 388 +0.10(+1.80%)
Apr 05, 2007 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Apr 04, 2007 5.550 5.550 5.550 5.550 100 +0.10(+1.83%)
Apr 03, 2007 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Apr 02, 2007 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Mar 30, 2007 5.450 5.450 5.450 5.450 100 -0.10(-1.80%)
Mar 29, 2007 5.550 5.550 5.400 5.550 17,644 +0.05(+0.91%)
Mar 28, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Mar 27, 2007 5.500 5.500 5.500 5.500 310 -0.05(-0.90%)
Mar 26, 2007 5.550 5.550 5.550 5.550 441 +0.20(+3.74%)
Mar 23, 2007 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Mar 22, 2007 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Mar 21, 2007 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Mar 20, 2007 5.350 5.500 5.350 5.350 4,110 -0.10(-1.83%)
Mar 19, 2007 5.450 5.450 5.450 5.450 40,000 +0.00(+0.00%)
Mar 16, 2007 5.450 5.450 5.450 5.450 100 -0.25(-4.39%)
Mar 15, 2007 5.700 5.700 5.700 5.700 200 +0.00(+0.00%)
Mar 14, 2007 5.700 5.700 5.650 5.700 3,000 -0.20(-3.39%)
Mar 13, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Mar 12, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Mar 09, 2007 5.900 5.900 5.900 5.900 28,000 +0.00(+0.00%)
Mar 08, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Mar 07, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Mar 06, 2007 5.900 5.900 5.900 5.900 575 +0.35(+6.31%)
Mar 05, 2007 5.550 5.750 5.550 5.550 295 -0.40(-6.72%)
Mar 02, 2007 5.750 5.950 5.950 5.950 700 +0.20(+3.48%)
Mar 01, 2007 5.750 5.750 5.750 5.750 8,000 -0.20(-3.36%)
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.