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 (%)
Nov 30, 2020 6.240 6.240 6.000 6.000 2,736 -0.60(-9.09%)
Nov 27, 2020 6.640 6.640 6.450 6.600 1,100 +0.30(+4.76%)
Nov 25, 2020 6.300 6.300 6.300 6.300 100 +0.23(+3.79%)
Nov 24, 2020 6.070 6.070 6.070 6.070 320 -0.14(-2.33%)
Nov 23, 2020 6.215 6.215 6.215 99 +0.00(+0.00%)
Nov 20, 2020 6.180 6.215 6.180 6.215 300 +0.16(+2.64%)
Nov 19, 2020 5.940 6.055 5.940 6.055 212 -0.29(-4.65%)
Nov 18, 2020 6.350 6.350 6.350 6.350 221 +0.00(+0.00%)
Nov 17, 2020 6.350 6.350 6.350 6.350 1,804 +0.08(+1.28%)
Nov 16, 2020 6.190 6.270 6.190 6.270 595 +0.06(+0.97%)
Nov 13, 2020 6.210 6.210 6.210 6.210 100 +0.02(+0.32%)
Nov 12, 2020 6.190 6.190 6.190 71 +0.00(+0.00%)
Nov 11, 2020 6.190 6.190 6.190 80 +0.00(+0.00%)
Nov 10, 2020 6.050 6.190 6.050 6.190 423 +0.44(+7.65%)
Nov 09, 2020 5.700 5.750 5.700 5.750 300 +0.14(+2.50%)
Nov 06, 2020 5.609 5.609 5.609 25 +0.00(+0.00%)
Nov 04, 2020 5.609 5.609 5.609 0 +0.31(+5.84%)
Nov 03, 2020 5.300 5.300 5.300 9 +0.00(+0.00%)
Oct 30, 2020 5.300 5.300 5.300 0 -0.03(-0.56%)
Oct 28, 2020 5.330 5.330 5.330 0 -0.52(-8.89%)
Oct 27, 2020 5.850 5.850 5.850 5.850 150 +0.00(+0.00%)
Oct 26, 2020 6.000 6.000 5.850 5.850 432 +0.10(+1.74%)
Oct 22, 2020 5.750 5.750 5.750 0 +0.00(+0.00%)
Oct 21, 2020 5.750 5.750 5.750 5.750 224 +0.00(+0.00%)
Oct 20, 2020 5.800 5.800 5.750 5.750 201 +0.00(+0.00%)
Oct 19, 2020 5.750 5.750 5.750 10 +0.00(+0.00%)
Oct 16, 2020 5.750 5.750 5.750 13 +0.00(+0.00%)
Oct 15, 2020 5.750 5.750 5.750 99 +0.00(+0.00%)
Oct 14, 2020 5.700 5.750 5.700 5.750 390 -0.25(-4.17%)
Oct 13, 2020 6.000 6.000 6.000 110 +0.00(+0.00%)
Oct 12, 2020 6.000 6.000 6.000 21 +0.00(+0.00%)
Oct 09, 2020 6.000 6.000 6.000 6.000 100 +0.36(+6.29%)
Oct 08, 2020 5.645 5.645 5.645 95 +0.00(+0.00%)
Oct 06, 2020 5.645 5.645 5.645 0 +0.00(+0.00%)
Oct 02, 2020 5.645 5.645 5.645 0 -0.04(-0.62%)
Oct 01, 2020 5.680 5.680 5.680 5.680 260 +0.00(+0.00%)
Sep 30, 2020 5.680 5.680 5.680 44 +0.00(+0.00%)
Sep 29, 2020 5.680 5.680 5.680 11 +0.00(+0.00%)
Sep 25, 2020 5.680 5.680 5.680 0 +0.00(+0.00%)
Sep 24, 2020 5.950 5.950 5.680 5.680 1,200 -0.62(-9.84%)
Sep 23, 2020 6.300 6.300 6.300 21 +0.00(+0.00%)
Sep 22, 2020 6.300 6.300 6.300 50 +0.00(+0.00%)
Sep 21, 2020 6.300 6.300 6.300 40 +0.00(+0.00%)
Sep 17, 2020 6.300 6.300 6.300 0 +0.00(+0.00%)
Sep 16, 2020 6.300 6.300 6.300 6.300 385 +0.00(+0.00%)
Sep 15, 2020 6.300 6.300 6.300 6.300 305 -0.15(-2.26%)
Sep 14, 2020 6.446 6.446 6.446 10 +0.00(+0.00%)
Sep 11, 2020 6.650 6.650 6.446 13,800 -0.20(-3.07%)
Sep 10, 2020 6.650 6.650 6.650 8 +0.00(+0.00%)
Sep 09, 2020 6.020 6.650 6.020 6.650 3,001 +0.30(+4.72%)
Sep 08, 2020 6.350 6.350 6.350 6.350 310 -0.05(-0.78%)
Sep 04, 2020 6.450 6.450 6.400 6.400 900 +0.40(+6.67%)
Sep 03, 2020 6.000 6.000 6.000 14 +0.00(+0.00%)
Sep 02, 2020 5.991 6.000 5.991 6.000 659 -0.45(-6.98%)
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.