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 (%)
Jul 31, 2020 5.980 5.980 5.980 5.980 200 -0.38(-5.97%)
Jul 30, 2020 6.360 6.360 6.360 6.360 800 +0.36(+6.00%)
Jul 29, 2020 6.300 6.300 6.000 6.000 358 -0.05(-0.83%)
Jul 28, 2020 6.050 6.050 6.050 6.050 190 -0.25(-3.97%)
Jul 24, 2020 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 21, 2020 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 20, 2020 6.270 6.300 6.270 6.300 323 -0.29(-4.40%)
Jul 17, 2020 6.590 6.590 6.590 6.590 200 -0.02(-0.30%)
Jul 16, 2020 6.610 6.610 6.610 6.610 250 +0.25(+3.93%)
Jul 15, 2020 6.360 6.360 6.360 6.360 100 -0.14(-2.15%)
Jul 14, 2020 6.500 6.500 6.500 73 +0.00(+0.00%)
Jul 13, 2020 6.510 6.510 6.500 6.500 605 +0.46(+7.62%)
Jul 10, 2020 5.910 6.100 5.910 6.040 800 -0.11(-1.79%)
Jul 08, 2020 6.150 6.150 6.150 0 +0.10(+1.57%)
Jul 07, 2020 6.055 6.055 6.055 9 +0.00(+0.00%)
Jul 06, 2020 6.200 6.200 6.055 6.055 2,267 -0.14(-2.18%)
Jul 02, 2020 6.200 6.200 6.190 6.190 2,200 +0.08(+1.31%)
Jul 01, 2020 6.110 6.110 6.110 6.110 2,501 +0.11(+1.83%)
Jun 30, 2020 6.110 6.110 6.000 6.000 3,275 -0.11(-1.80%)
Jun 29, 2020 6.110 6.110 6.110 6.110 1,012 +0.26(+4.44%)
Jun 26, 2020 5.900 5.900 5.850 5.850 600 -0.15(-2.50%)
Jun 25, 2020 6.000 6.000 6.000 18 +0.00(+0.00%)
Jun 24, 2020 6.000 6.000 6.000 6.000 158 -0.60(-9.09%)
Jun 23, 2020 6.800 6.800 6.400 6.600 407 -0.20(-2.94%)
Jun 22, 2020 6.800 6.800 6.800 6 +0.00(+0.00%)
Jun 19, 2020 6.800 6.800 6.800 50 +0.00(+0.00%)
Jun 18, 2020 6.800 6.800 6.800 6.800 254 +0.20(+3.03%)
Jun 17, 2020 6.600 6.600 6.600 77 +0.00(+0.00%)
Jun 16, 2020 6.600 6.600 6.600 5 +0.00(+0.00%)
Jun 15, 2020 6.600 7.000 6.600 6.600 903 -0.17(-2.51%)
Jun 12, 2020 6.770 6.770 6.770 6.770 500 +0.02(+0.30%)
Jun 11, 2020 6.750 6.750 6.750 6.750 210 -0.61(-8.29%)
Jun 10, 2020 7.360 7.360 7.360 7.360 103 +0.01(+0.14%)
Jun 09, 2020 7.615 7.615 7.310 7.350 1,906 -0.70(-8.70%)
Jun 08, 2020 8.040 8.050 8.000 8.050 2,104 +0.73(+9.97%)
Jun 05, 2020 7.350 7.430 7.320 7.320 2,400 +0.84(+12.96%)
Jun 04, 2020 6.480 6.480 6.480 26 +0.00(+0.00%)
Jun 03, 2020 6.480 6.480 6.480 15 +0.00(+0.00%)
Jun 02, 2020 6.480 6.480 6.480 10 +0.00(+0.00%)
Jun 01, 2020 6.480 6.480 6.480 5 +0.00(+0.00%)
May 29, 2020 6.480 6.480 6.480 16 +0.00(+0.00%)
May 28, 2020 6.480 6.480 6.480 6.480 6,817 +0.50(+8.36%)
May 27, 2020 6.550 6.550 5.980 5.980 427 -0.01(-0.17%)
May 26, 2020 5.990 5.990 5.990 5.990 1,032 +0.52(+9.51%)
May 22, 2020 5.420 5.470 5.420 5.470 2,800 -0.53(-8.83%)
May 21, 2020 6.000 6.000 6.000 64 +0.00(+0.00%)
May 20, 2020 6.140 6.140 6.000 6.000 1,361 +0.30(+5.26%)
May 19, 2020 5.700 5.700 5.700 7 +0.00(+0.00%)
May 18, 2020 5.650 5.700 5.400 5.700 1,945 +0.22(+4.07%)
May 15, 2020 5.477 5.477 5.477 2 +0.00(+0.00%)
May 14, 2020 5.636 5.636 5.477 7,940 -0.16(-2.82%)
May 13, 2020 5.790 5.790 5.636 1,306 -0.15(-2.67%)
May 12, 2020 5.790 5.790 5.790 5.790 202 +0.04(+0.70%)
May 11, 2020 5.750 5.750 5.750 5.750 4,121 -0.01(-0.17%)
May 08, 2020 5.760 5.760 5.760 5.760 200 +0.58(+11.20%)
May 07, 2020 5.600 5.600 5.180 1,909 -0.42(-7.51%)
May 06, 2020 5.550 5.600 5.550 5.600 350 +0.05(+0.90%)
May 05, 2020 5.500 5.550 5.500 5.550 2,016 -0.22(-3.80%)
May 04, 2020 5.300 5.769 5.300 5.769 1,464 +0.24(+4.42%)
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.