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

Mazda Motor Corp (OP: MZDAF )

10.63 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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, 2015 19.59 19.59 19.59 0 -0.27(-1.36%)
Apr 29, 2015 19.86 19.86 19.86 19.86 600 -0.29(-1.44%)
Apr 28, 2015 20.15 20.15 20.15 20.15 100 +0.01(+0.05%)
Apr 27, 2015 20.14 20.14 20.14 20.14 3,400 +0.49(+2.49%)
Apr 20, 2015 19.65 19.65 19.65 3 +0.57(+2.99%)
Apr 15, 2015 19.08 19.08 19.08 0 -0.01(-0.05%)
Apr 14, 2015 19.12 19.12 19.09 19.09 10,319 +0.15(+0.79%)
Apr 13, 2015 18.93 18.94 18.93 18.94 2,030 -0.26(-1.35%)
Apr 10, 2015 19.20 19.20 19.20 19.20 286 -0.85(-4.23%)
Apr 01, 2015 20.05 20.05 20.05 25 -0.53(-2.59%)
Mar 30, 2015 20.58 20.58 20.58 0 +1.03(+5.27%)
Mar 19, 2015 19.55 19.55 19.55 0 +0.02(+0.10%)
Mar 17, 2015 19.53 19.53 19.53 7 -0.20(-1.01%)
Mar 12, 2015 19.73 19.73 19.73 1,678 -0.91(-4.41%)
Mar 09, 2015 20.64 20.64 20.64 0 -0.03(-0.15%)
Mar 06, 2015 20.67 20.67 20.67 20.67 1,987 +0.01(+0.05%)
Mar 04, 2015 20.66 20.66 20.66 0 -0.55(-2.59%)
Mar 02, 2015 21.21 21.21 21.21 111 -0.05(-0.24%)
Feb 27, 2015 21.26 21.26 21.26 21.26 173 -0.25(-1.16%)
Feb 26, 2015 21.51 21.51 21.51 21.51 200 +0.32(+1.53%)
Feb 23, 2015 21.19 21.19 21.19 0 -0.01(-0.07%)
Feb 19, 2015 21.20 21.20 21.20 5 +0.26(+1.22%)
Feb 18, 2015 20.98 21.32 20.94 20.94 1,776 +0.65(+3.19%)
Feb 17, 2015 20.30 20.30 20.30 20.30 260 +0.52(+2.61%)
Feb 12, 2015 19.78 19.78 19.78 0 -0.39(-1.93%)
Feb 11, 2015 20.17 20.17 20.17 20.17 150 -0.23(-1.13%)
Feb 02, 2015 20.40 20.40 20.40 0 -0.15(-0.73%)
Jan 30, 2015 20.55 20.55 20.55 20.55 286 -0.27(-1.30%)
Jan 29, 2015 20.65 20.82 20.65 20.82 4,555 -0.18(-0.85%)
Jan 27, 2015 21.00 21.00 21.00 96 +0.00(+0.00%)
Jan 26, 2015 21.00 21.00 21.00 21.00 1,000 -0.76(-3.49%)
Jan 16, 2015 21.76 21.76 21.76 0 +0.79(+3.77%)
Jan 15, 2015 20.97 20.97 20.97 20.97 7,000 -0.81(-3.72%)
Jan 12, 2015 21.78 21.78 21.78 0 -0.30(-1.36%)
Jan 09, 2015 22.08 22.08 22.08 22.08 1,500 -0.90(-3.92%)
Jan 08, 2015 23.15 23.15 22.98 22.98 20,511 -0.33(-1.42%)
Jan 05, 2015 23.31 23.31 23.31 0 -1.11(-4.55%)
Dec 18, 2014 24.42 24.42 24.42 23 +0.22(+0.91%)
Dec 17, 2014 24.05 24.20 24.05 24.20 688 +0.03(+0.12%)
Dec 15, 2014 24.61 24.61 24.16 24.17 1,334 -1.29(-5.07%)
Dec 12, 2014 25.79 25.79 25.46 25.46 2,920 +0.44(+1.77%)
Dec 11, 2014 25.02 25.02 25.02 25.02 1,000 +0.18(+0.72%)
Dec 10, 2014 25.10 25.10 24.84 24.84 3,800 -1.67(-6.30%)
Dec 05, 2014 26.51 26.51 26.51 0 -0.24(-0.90%)
Dec 02, 2014 26.75 26.75 26.75 0 +0.23(+0.87%)
Dec 01, 2014 26.47 26.52 26.47 26.52 830 +0.36(+1.37%)
Nov 26, 2014 26.16 26.16 26.16 0 +1.05(+4.19%)
Nov 24, 2014 25.11 25.11 25.11 39 -0.39(-1.53%)
Nov 21, 2014 25.50 25.50 25.50 25.50 320 +0.50(+2.00%)
Nov 20, 2014 25.00 25.00 25.00 25.00 305 +0.62(+2.54%)
Nov 19, 2014 24.46 24.46 24.34 24.38 1,900 +0.53(+2.22%)
Nov 13, 2014 23.85 23.85 23.85 0 +0.22(+0.93%)
Nov 12, 2014 23.71 23.71 23.61 23.63 1,326 -0.14(-0.58%)
Nov 10, 2014 23.77 23.77 23.77 0 -0.01(-0.02%)
Nov 07, 2014 23.77 23.77 23.77 23.77 230 +0.30(+1.30%)
Nov 06, 2014 23.54 23.54 23.47 23.47 1,100 -0.11(-0.47%)
Nov 05, 2014 23.58 23.58 23.58 23.58 200 +0.13(+0.55%)
Nov 04, 2014 23.45 23.45 23.45 23.45 3,000 -0.65(-2.70%)
Nov 03, 2014 23.39 24.10 23.39 24.10 2,313 +0.55(+2.34%)
Oct 31, 2014 23.55 23.55 23.55 23.55 154 +1.94(+9.00%)
Oct 28, 2014 21.61 21.61 21.61 0 -0.34(-1.57%)
Oct 27, 2014 21.95 21.95 21.95 21.95 3,016 -0.05(-0.23%)
Oct 22, 2014 22.15 22.15 22.00 22.00 690 +0.25(+1.15%)
Oct 20, 2014 21.75 21.75 21.75 21.75 221 +1.08(+5.22%)
Oct 17, 2014 20.67 20.67 20.67 20.67 4,890 -0.20(-0.96%)
Oct 16, 2014 20.55 20.87 20.55 20.87 600 -0.06(-0.29%)
Oct 15, 2014 20.87 20.93 20.87 20.93 1,709 -0.37(-1.74%)
Oct 14, 2014 21.79 21.79 21.30 187 -0.49(-2.25%)
Oct 13, 2014 21.79 21.79 21.79 21.79 240 -0.27(-1.22%)
Oct 10, 2014 22.12 22.17 22.06 22.06 515 -0.14(-0.63%)
Oct 09, 2014 22.76 22.76 22.20 22.20 3,600 -0.66(-2.89%)
Oct 08, 2014 23.17 23.17 22.86 22.86 4,482 -0.91(-3.83%)
Oct 03, 2014 23.77 23.77 23.77 0 -0.04(-0.17%)
Oct 02, 2014 24.11 24.11 23.81 23.81 2,960 -1.28(-5.10%)
Sep 29, 2014 25.09 25.09 25.09 0 -0.31(-1.22%)
Sep 26, 2014 25.56 25.56 25.40 25.40 450 +0.06(+0.23%)
Sep 25, 2014 25.49 25.49 25.34 25.34 752 +0.51(+2.04%)
Sep 19, 2014 24.84 24.84 24.84 0 +0.38(+1.57%)
Sep 18, 2014 24.49 24.74 24.45 24.45 1,060 +0.25(+1.04%)
Sep 17, 2014 24.40 24.40 23.96 24.20 1,075 -0.16(-0.67%)
Sep 16, 2014 24.52 24.53 24.36 24.36 3,421 +0.26(+1.10%)
Sep 12, 2014 24.10 24.10 24.10 0 -0.47(-1.91%)
Sep 11, 2014 24.24 24.57 24.24 24.57 633 +0.44(+1.82%)
Sep 10, 2014 24.13 24.13 24.13 24.13 280 +0.39(+1.64%)
Sep 09, 2014 24.07 24.07 23.74 23.74 1,590 -0.08(-0.33%)
Sep 08, 2014 23.84 23.84 23.82 23.82 1,261 -0.17(-0.71%)
Sep 05, 2014 23.81 23.99 23.81 23.99 1,040 +0.25(+1.05%)
Sep 04, 2014 23.74 23.74 23.74 23.74 215 -0.06(-0.25%)
Aug 28, 2014 23.80 23.80 23.80 87 -0.13(-0.54%)
Aug 27, 2014 23.93 23.93 23.93 23.93 1,114 -0.09(-0.37%)
Aug 26, 2014 23.77 24.02 23.77 24.02 590 +0.32(+1.35%)
Aug 22, 2014 23.70 23.70 23.70 53 -0.18(-0.75%)
Aug 21, 2014 23.57 23.57 23.57 23.88 795 +0.31(+1.32%)
Aug 20, 2014 23.27 23.57 23.27 23.57 1,061 -0.06(-0.25%)
Aug 14, 2014 23.63 23.63 23.63 183 +0.25(+1.07%)
Aug 08, 2014 23.38 23.38 23.38 113 -0.34(-1.43%)
Aug 07, 2014 23.72 23.72 23.72 23.72 148 -0.80(-3.26%)
Aug 05, 2014 24.52 24.52 24.52 226 -0.15(-0.61%)
Aug 04, 2014 24.67 24.67 24.67 24.67 295 +0.39(+1.61%)
Jul 31, 2014 24.28 24.28 24.28 0 +0.22(+0.91%)
Jul 30, 2014 24.06 24.06 24.06 24.06 169 +0.11(+0.46%)
Jul 29, 2014 23.95 23.95 23.95 23.95 151 +19.11(+394.83%)
Jul 28, 2014 4.740 4.840 4.740 4.840 550 +0.05(+1.04%)
Jul 24, 2014 4.790 4.790 4.790 0 -0.07(-1.38%)
Jul 23, 2014 4.857 4.857 4.857 4.857 250 +0.06(+1.19%)
Jul 22, 2014 4.800 4.800 4.780 4.800 1,190 +0.02(+0.42%)
Jul 18, 2014 4.780 4.780 4.780 0 -0.03(-0.62%)
Jul 17, 2014 4.810 4.810 4.810 4.810 5,010 -0.03(-0.62%)
Jul 11, 2014 4.840 4.840 4.840 0 +0.07(+1.38%)
Jul 10, 2014 4.800 4.800 4.774 4.774 300 -0.16(-3.16%)
Jul 09, 2014 4.981 4.981 4.930 4.930 1,320 +0.00(+0.00%)
Jul 08, 2014 4.940 4.950 4.930 4.930 6,475 +0.13(+2.71%)
Jul 07, 2014 4.801 4.880 4.800 4.800 3,509 +0.00(+0.00%)
Jul 01, 2014 4.800 4.800 4.800 0 +0.07(+1.44%)
Jun 30, 2014 4.700 4.732 4.700 4.732 1,400 +0.00(+0.02%)
Jun 26, 2014 4.731 4.731 4.731 82 -0.09(-1.93%)
Jun 25, 2014 4.710 4.840 4.710 4.824 7,615 +0.01(+0.31%)
Jun 24, 2014 4.860 4.860 4.809 4.809 1,710 +0.06(+1.24%)
Jun 23, 2014 4.890 4.890 4.750 4.750 16,143 -0.09(-1.86%)
Jun 19, 2014 4.840 4.840 4.840 32 +0.09(+1.89%)
Jun 18, 2014 4.700 4.750 4.670 4.750 4,937 +0.08(+1.71%)
Jun 17, 2014 4.680 4.680 4.670 4.670 1,887 +0.01(+0.17%)
Jun 16, 2014 4.662 4.662 4.662 4.662 108 -0.04(-0.81%)
Jun 13, 2014 4.652 4.700 4.652 4.700 993 +0.02(+0.43%)
Jun 12, 2014 4.650 4.680 4.650 4.680 3,700 +0.04(+0.92%)
Jun 11, 2014 4.638 4.638 4.638 4.638 6,000 +0.04(+0.82%)
Jun 10, 2014 4.590 4.660 4.570 4.600 3,287 -0.05(-1.08%)
Jun 06, 2014 4.592 4.650 4.592 4.650 3,445 +0.08(+1.71%)
Jun 04, 2014 4.572 4.572 4.572 4.572 20 +0.26(+6.08%)
May 30, 2014 4.310 4.310 4.310 0 +0.01(+0.23%)
May 29, 2014 4.280 4.300 4.280 4.300 4,477 +0.15(+3.61%)
May 27, 2014 4.150 4.150 4.150 0 -0.10(-2.26%)
May 23, 2014 4.246 4.246 4.246 0 -0.01(-0.33%)
May 22, 2014 4.260 4.260 4.260 4.260 2,002 +0.08(+1.83%)
May 20, 2014 4.184 4.184 4.184 4.184 85 +0.08(+2.04%)
May 19, 2014 4.170 4.170 4.050 4.100 4,105 -0.15(-3.53%)
May 16, 2014 4.250 4.250 4.250 4.250 3,700 -0.01(-0.23%)
May 14, 2014 4.260 4.260 4.260 0 -0.04(-0.93%)
May 12, 2014 4.300 4.300 4.300 0 -0.02(-0.42%)
May 09, 2014 4.300 4.390 4.300 4.318 905 -0.14(-3.18%)
May 07, 2014 4.460 4.460 4.460 0 -0.07(-1.50%)
May 06, 2014 4.528 4.528 4.528 4.528 1,000 -0.01(-0.22%)
May 05, 2014 4.538 4.538 4.538 4.538 1,000 +0.02(+0.40%)
May 02, 2014 4.560 4.560 4.520 4.520 1,704 +0.02(+0.44%)
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.