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
Streaming Delayed 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 (%)
Sep 24, 2008 4.400 4.400 4.400 0 +0.00(+0.00%)
Sep 23, 2008 4.600 4.400 4.400 4.400 196 -0.20(-4.35%)
Sep 22, 2008 4.600 4.600 4.320 4.600 3,815 +0.35(+8.24%)
Sep 15, 2008 4.250 4.250 4.250 0 +0.00(+0.00%)
Sep 12, 2008 4.250 4.250 4.250 4.250 1,000 -1.20(-22.02%)
Sep 09, 2008 5.450 5.450 5.450 0 +0.00(+0.00%)
Sep 08, 2008 5.450 5.450 5.450 5.450 2,000 +0.45(+9.00%)
Sep 05, 2008 5.000 5.000 5.000 5.000 200 -0.10(-1.96%)
Aug 29, 2008 5.100 5.100 5.100 0 +0.00(+0.00%)
Aug 28, 2008 5.200 5.100 5.100 5.100 115 -0.10(-1.92%)
Aug 27, 2008 5.200 5.200 5.200 5.200 591 -0.15(-2.80%)
Aug 19, 2008 5.350 5.350 5.350 0 +0.00(+0.00%)
Aug 18, 2008 5.350 5.350 5.350 5.350 591 +0.25(+4.90%)
Aug 15, 2008 5.100 5.100 5.100 5.100 144 -0.20(-3.77%)
Aug 14, 2008 5.300 5.300 5.300 0 +0.00(+0.00%)
Aug 13, 2008 5.300 5.300 5.300 5.300 1,000 -0.15(-2.75%)
Aug 12, 2008 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Aug 11, 2008 5.450 5.450 5.450 5.450 150 +0.45(+9.00%)
Aug 08, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 07, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 06, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 05, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 04, 2008 5.000 5.000 5.000 5.000 370 -0.70(-12.28%)
Aug 01, 2008 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Jul 31, 2008 5.700 5.700 5.700 5.700 1,000 +0.00(+0.00%)
Jul 30, 2008 5.650 5.700 5.700 5.700 1,931 +0.05(+0.88%)
Jul 29, 2008 5.650 5.650 5.650 5.650 500 -0.20(-3.42%)
Jul 28, 2008 5.850 5.850 5.850 5.850 100 -0.20(-3.31%)
Jul 25, 2008 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jul 24, 2008 6.050 6.050 6.020 6.050 2,200 +0.31(+5.40%)
Jul 23, 2008 5.740 5.740 5.740 5.740 0 +0.00(+0.00%)
Jul 22, 2008 5.740 5.740 5.740 5.740 0 +0.00(+0.00%)
Jul 21, 2008 5.740 5.740 5.740 5.740 0 +0.00(+0.00%)
Jul 18, 2008 5.740 5.740 5.740 5.740 0 +0.00(+0.00%)
Jul 17, 2008 5.630 5.750 5.740 5.740 1,600 +0.11(+1.95%)
Jul 16, 2008 5.630 5.630 5.630 5.630 0 +0.00(+0.00%)
Jul 15, 2008 5.630 5.630 5.630 5.630 0 +0.00(+0.00%)
Jul 14, 2008 5.630 5.630 5.600 5.630 1,100 -0.02(-0.35%)
Jul 11, 2008 5.650 5.650 5.650 5.650 115 +0.20(+3.67%)
Jul 10, 2008 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Jul 09, 2008 5.450 5.450 5.450 5.450 500 +0.30(+5.83%)
Jul 08, 2008 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Jul 07, 2008 5.150 5.150 5.150 5.150 200 +0.25(+5.10%)
Jul 04, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 03, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 02, 2008 4.900 4.900 4.900 4.900 158 -0.20(-3.92%)
Jul 01, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jun 30, 2008 5.100 5.100 5.100 5.100 115 -0.02(-0.39%)
Jun 27, 2008 5.120 5.120 5.120 5.120 10,800 +0.02(+0.39%)
Jun 26, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jun 25, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jun 24, 2008 5.100 5.100 5.100 5.100 10,000 -0.20(-3.77%)
Jun 23, 2008 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jun 20, 2008 5.300 5.300 5.300 5.300 400 -0.20(-3.64%)
Jun 19, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jun 18, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jun 17, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jun 16, 2008 5.500 5.500 5.500 5.500 150 +0.05(+0.92%)
Jun 13, 2008 5.450 5.450 5.450 5.450 1,000 -0.20(-3.54%)
Jun 12, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jun 11, 2008 5.650 5.650 5.650 5.650 500 +0.35(+6.60%)
Jun 10, 2008 5.300 5.300 5.300 5.300 13,000 -0.40(-7.02%)
Jun 09, 2008 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Jun 06, 2008 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Jun 05, 2008 5.700 5.700 5.700 5.700 800 +0.20(+3.64%)
Jun 04, 2008 5.500 5.500 5.500 5.500 125 +0.20(+3.77%)
Jun 03, 2008 5.300 5.300 5.300 5.300 150 +0.15(+2.91%)
Jun 02, 2008 5.150 5.150 5.150 5.150 1,500 +0.05(+0.98%)
May 30, 2008 4.800 5.100 5.100 5.100 15,000 +0.30(+6.25%)
May 29, 2008 4.800 4.800 4.800 4.800 800 +0.15(+3.23%)
May 28, 2008 4.650 4.650 4.500 4.650 215 +0.35(+8.14%)
May 27, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 26, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 23, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 22, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 21, 2008 4.300 4.300 4.300 4.300 500 -0.20(-4.44%)
May 20, 2008 4.500 4.500 4.500 4.500 700 +0.00(+0.00%)
May 19, 2008 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
May 16, 2008 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
May 15, 2008 4.500 4.500 4.500 4.500 1,000 +0.20(+4.65%)
May 14, 2008 4.250 4.300 4.300 4.300 2,000 +0.05(+1.18%)
May 13, 2008 4.250 4.250 4.250 4.250 500 -0.15(-3.41%)
May 12, 2008 4.400 4.400 4.400 4.400 1,200 +0.10(+2.33%)
May 09, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 08, 2008 4.300 4.300 4.300 4.300 115 -0.15(-3.37%)
May 07, 2008 4.450 4.550 4.400 4.450 10,230 +0.00(+0.00%)
May 06, 2008 4.450 4.450 4.450 4.450 100 +0.00(+0.00%)
May 05, 2008 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
May 02, 2008 4.250 4.450 4.450 4.450 1,500 +0.20(+4.71%)
May 01, 2008 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Apr 30, 2008 4.250 4.250 4.250 4.250 21,300 -0.10(-2.30%)
Apr 29, 2008 4.350 4.350 4.350 4.350 1,000 +0.05(+1.16%)
Apr 28, 2008 4.300 4.300 4.300 4.300 2,000 +0.25(+6.17%)
Apr 25, 2008 4.100 4.050 4.050 4.050 100 -0.05(-1.22%)
Apr 24, 2008 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Apr 23, 2008 4.100 4.100 4.100 4.100 2,500 +0.10(+2.50%)
Apr 22, 2008 4.000 4.000 4.000 4.000 280 +0.00(+0.00%)
Apr 21, 2008 4.000 4.000 4.000 4.000 508 +0.35(+9.59%)
Apr 18, 2008 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Apr 17, 2008 3.650 3.650 3.650 3.650 508 -0.10(-2.67%)
Apr 16, 2008 3.750 3.750 3.750 3.750 1,000 +0.15(+4.17%)
Apr 15, 2008 3.600 3.600 3.600 3.600 500 -0.10(-2.70%)
Apr 14, 2008 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Apr 11, 2008 3.200 3.700 3.700 3.700 1,000 +0.50(+15.62%)
Apr 10, 2008 3.200 3.420 3.200 3.200 4,000 -0.30(-8.57%)
Apr 09, 2008 3.500 3.500 3.500 3.500 6,000 -0.05(-1.41%)
Apr 08, 2008 3.550 3.550 3.350 3.550 4,155 +0.00(+0.00%)
Apr 07, 2008 3.550 3.550 3.550 3.550 100 -0.10(-2.74%)
Apr 04, 2008 3.650 3.700 3.650 3.650 255 -0.17(-4.45%)
Apr 03, 2008 3.820 3.820 3.820 3.820 1,000 +0.27(+7.61%)
Apr 02, 2008 3.450 3.550 3.550 3.550 5,000 +0.10(+2.90%)
Apr 01, 2008 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Mar 31, 2008 3.450 3.450 3.450 3.450 2,000 -0.10(-2.82%)
Mar 28, 2008 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 27, 2008 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 26, 2008 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 25, 2008 0.5500 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 24, 2008 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 21, 2008 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 20, 2008 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 19, 2008 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 18, 2008 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 17, 2008 3.550 3.550 3.550 3.550 1,000 -0.15(-4.05%)
Mar 14, 2008 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Mar 13, 2008 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Mar 12, 2008 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Mar 11, 2008 3.700 3.900 3.700 3.700 3,000 -0.15(-3.90%)
Mar 10, 2008 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Mar 07, 2008 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Mar 06, 2008 3.800 3.850 3.850 3.850 3,000 +0.05(+1.32%)
Mar 05, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Mar 04, 2008 3.800 3.800 3.800 3.800 360 -0.55(-12.64%)
Mar 03, 2008 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Feb 29, 2008 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Feb 28, 2008 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Feb 27, 2008 4.350 4.350 4.350 4.350 1,000 +0.10(+2.35%)
Feb 26, 2008 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Feb 25, 2008 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Feb 22, 2008 4.050 4.250 4.250 4.250 500 +0.20(+4.94%)
Feb 21, 2008 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Feb 20, 2008 3.680 4.050 4.050 4.050 2,000 +0.37(+10.05%)
Feb 19, 2008 3.680 3.680 3.680 3.680 0 +0.00(+0.00%)
Feb 18, 2008 3.680 3.680 3.680 3.680 0 +0.00(+0.00%)
Feb 15, 2008 3.680 3.680 3.680 3.680 0 +0.00(+0.00%)
Feb 14, 2008 3.680 3.680 3.680 3.680 0 +0.00(+0.00%)
Feb 13, 2008 3.680 3.680 3.650 3.680 14,000 +0.03(+0.82%)
Feb 12, 2008 3.650 3.650 3.650 3.650 1,000 -0.40(-9.88%)
Feb 11, 2008 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Feb 08, 2008 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Feb 07, 2008 4.250 4.050 4.050 4.050 100 -0.20(-4.71%)
Feb 06, 2008 4.250 4.250 4.250 4.250 1,000 -0.05(-1.16%)
Feb 05, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Feb 04, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Feb 01, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 31, 2008 4.300 4.300 4.300 4.300 1,000 +0.15(+3.61%)
Jan 30, 2008 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Jan 29, 2008 4.150 4.150 4.150 4.150 1,500 +0.25(+6.41%)
Jan 28, 2008 4.050 3.900 3.800 3.900 1,500 -0.15(-3.70%)
Jan 25, 2008 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Jan 24, 2008 4.050 4.050 4.000 4.050 2,000 +0.05(+1.25%)
Jan 23, 2008 4.000 4.000 4.000 4.000 11,600 +0.35(+9.59%)
Jan 22, 2008 4.100 3.650 3.650 3.650 231 -0.45(-10.98%)
Jan 21, 2008 4.100 4.100 4.100 4.100 1,000 +0.00(+0.00%)
Jan 18, 2008 4.100 4.100 4.100 4.100 1,000 +0.00(+0.00%)
Jan 17, 2008 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Jan 16, 2008 4.100 4.100 4.100 4.100 300 -0.15(-3.53%)
Jan 15, 2008 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 14, 2008 4.790 4.250 4.250 4.250 4,465 -0.54(-11.27%)
Jan 11, 2008 4.790 4.790 4.790 4.790 0 +0.00(+0.00%)
Jan 10, 2008 4.790 4.790 4.790 4.790 0 +0.00(+0.00%)
Jan 09, 2008 4.790 4.790 4.790 4.790 0 +0.00(+0.00%)
Jan 08, 2008 4.790 4.790 4.790 4.790 0 +0.00(+0.00%)
Jan 07, 2008 4.650 4.790 4.600 4.790 1,115 +0.14(+3.01%)
Jan 04, 2008 4.650 4.900 4.650 4.650 1,100 -0.35(-7.00%)
Jan 03, 2008 5.000 5.000 5.000 5.000 155 +0.15(+3.09%)
Jan 02, 2008 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Jan 01, 2008 4.850 4.900 4.850 4.850 3,000 +0.00(+0.00%)
Dec 31, 2007 4.850 4.900 4.850 4.850 3,000 +0.00(+0.00%)
Dec 28, 2007 4.850 4.850 4.850 4.850 2,000 +0.10(+2.11%)
Dec 27, 2007 4.800 4.750 4.500 4.750 4,224 -0.05(-1.04%)
Dec 26, 2007 4.800 4.800 4.800 4.800 2,000 -0.15(-3.03%)
Dec 24, 2007 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Dec 21, 2007 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Dec 20, 2007 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Dec 19, 2007 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Dec 18, 2007 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Dec 17, 2007 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Dec 14, 2007 4.950 4.950 4.950 4.950 3,000 -0.20(-3.88%)
Dec 13, 2007 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Dec 12, 2007 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Dec 11, 2007 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Dec 10, 2007 5.150 5.150 5.150 5.150 158 -0.15(-2.83%)
Dec 07, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Dec 06, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Dec 05, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Dec 04, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Dec 03, 2007 5.300 5.300 5.300 5.300 2,000 +0.05(+0.95%)
Nov 30, 2007 5.150 5.250 5.250 5.250 8,008 +0.10(+1.94%)
Nov 29, 2007 5.150 5.150 5.150 5.150 155 +0.00(+0.00%)
Nov 28, 2007 5.150 5.150 4.750 5.150 1,577 +0.24(+4.89%)
Nov 27, 2007 4.910 4.910 4.910 4.910 1,000 -0.19(-3.73%)
Nov 26, 2007 5.100 5.100 4.900 5.100 890 +0.30(+6.25%)
Nov 23, 2007 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Nov 21, 2007 5.000 4.800 4.800 4.800 1,100 -0.20(-4.00%)
Nov 20, 2007 5.000 5.000 5.000 5.000 100 -0.10(-1.96%)
Nov 19, 2007 5.100 5.100 5.100 5.100 390 +0.02(+0.39%)
Nov 16, 2007 5.080 5.080 5.080 5.080 0 +0.00(+0.00%)
Nov 15, 2007 5.080 5.080 5.080 5.080 1,000 -0.22(-4.15%)
Nov 14, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Nov 13, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Nov 12, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Nov 09, 2007 5.300 5.480 5.300 5.300 2,550 -0.20(-3.64%)
Nov 08, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Nov 07, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Nov 06, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Nov 05, 2007 5.850 5.500 5.500 5.500 100 -0.35(-5.98%)
Nov 02, 2007 5.850 5.850 5.850 5.850 700 +0.00(+0.00%)
Nov 01, 2007 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Oct 31, 2007 5.600 5.850 5.850 5.850 1,550 +0.25(+4.46%)
Oct 30, 2007 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Oct 29, 2007 5.550 5.600 5.600 5.600 100 +0.05(+0.90%)
Oct 26, 2007 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Oct 25, 2007 5.550 5.550 5.550 5.550 100 -0.11(-1.94%)
Oct 24, 2007 5.660 5.660 5.660 5.660 0 +0.00(+0.00%)
Oct 23, 2007 5.660 5.660 5.650 5.660 1,100 +0.16(+2.91%)
Oct 19, 2007 5.500 5.500 5.500 5.500 380 -0.30(-5.17%)
Oct 18, 2007 5.800 5.800 5.800 5.800 158 +0.25(+4.50%)
Oct 17, 2007 5.550 5.550 5.550 5.550 2,000 +0.00(+0.00%)
Oct 16, 2007 5.550 5.550 5.550 5.550 1,000 +0.05(+0.91%)
Oct 15, 2007 5.500 5.500 5.500 5.500 577 +0.30(+5.77%)
Oct 12, 2007 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Oct 11, 2007 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Oct 10, 2007 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Oct 09, 2007 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Oct 08, 2007 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Oct 05, 2007 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Oct 04, 2007 5.300 5.200 5.200 5.200 115 -0.10(-1.89%)
Oct 03, 2007 5.300 5.300 5.300 5.300 1,000 +0.15(+2.91%)
Oct 02, 2007 5.150 5.150 5.150 5.150 0 +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.