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 24, 2009 2.450 2.450 2.450 2.450 0 -0.10(-3.92%)
Apr 19, 2009 2.550 2.550 2.550 0 +0.00(+0.00%)
Apr 17, 2009 2.550 2.550 2.550 2.550 200 +0.10(+4.08%)
Apr 16, 2009 2.450 2.450 2.450 2.450 325 +0.15(+6.52%)
Apr 15, 2009 2.300 2.300 2.300 2.300 500 +0.32(+16.16%)
Apr 03, 2009 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
Apr 02, 2009 1.940 1.980 1.940 1.980 500 +0.13(+7.03%)
Mar 30, 2009 1.850 1.850 1.850 0 -0.05(-2.63%)
Mar 23, 2009 1.900 1.900 1.900 0 +0.50(+35.71%)
Mar 11, 2009 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 10, 2009 1.400 1.400 1.400 1.400 500 +0.22(+18.64%)
Mar 05, 2009 1.180 1.180 1.180 0 +0.00(+0.00%)
Mar 04, 2009 1.180 1.180 1.180 1.180 2,800 -0.02(-1.67%)
Feb 27, 2009 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 26, 2009 1.200 1.200 1.200 1.200 1,310 -0.01(-0.83%)
Feb 25, 2009 1.210 1.210 1.210 0 +0.00(+0.00%)
Feb 24, 2009 1.210 1.210 1.210 1.210 200 -0.24(-16.55%)
Feb 23, 2009 1.450 1.450 1.450 1.450 300 -0.10(-6.45%)
Feb 13, 2009 1.550 1.550 1.550 27,000 +0.00(+0.00%)
Feb 12, 2009 1.550 1.550 1.550 1.550 110 +0.08(+5.44%)
Feb 04, 2009 1.470 1.470 1.470 0 +0.00(+0.00%)
Feb 03, 2009 1.470 1.470 1.470 1.470 200 -0.11(-6.96%)
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.