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 29, 2020 5.650 5.650 5.650 0 +0.17(+3.10%)
Apr 28, 2020 5.640 5.640 5.480 5.480 749 -0.02(-0.36%)
Apr 27, 2020 5.550 5.550 5.400 5.500 2,166 +0.55(+11.11%)
Apr 24, 2020 4.950 4.950 4.950 32 +0.00(+0.00%)
Apr 23, 2020 4.950 4.950 4.950 4.950 150 -0.05(-1.00%)
Apr 22, 2020 5.150 5.150 5.000 5.000 5,540 -0.09(-1.77%)
Apr 21, 2020 5.150 5.150 5.090 600 -0.06(-1.17%)
Apr 20, 2020 4.900 5.150 4.900 5.150 401 -0.30(-5.50%)
Apr 17, 2020 5.450 5.450 5.450 45 +0.00(+0.00%)
Apr 16, 2020 5.450 5.450 5.450 5.450 4,219 -0.10(-1.80%)
Apr 15, 2020 5.550 5.550 5.550 5.550 3,236 -0.21(-3.65%)
Apr 14, 2020 4.980 5.760 4.980 5.760 2,484 +0.75(+15.08%)
Apr 13, 2020 5.005 5.005 5.005 4 +0.00(+0.00%)
Apr 09, 2020 5.005 5.005 5.005 10 +0.00(+0.00%)
Apr 08, 2020 5.005 5.005 5.005 5.005 417 -0.49(-8.92%)
Apr 07, 2020 5.495 5.495 5.495 5.495 196 +0.75(+15.82%)
Apr 06, 2020 4.744 4.744 4.744 2 +0.00(+0.00%)
Apr 03, 2020 4.900 4.900 4.744 1,100 -0.16(-3.18%)
Apr 02, 2020 4.900 4.900 4.900 4.900 4,719 -0.68(-12.19%)
Apr 01, 2020 5.580 5.580 5.580 5.580 11,213 -0.12(-2.11%)
Mar 31, 2020 5.700 5.700 5.700 5.700 664 -0.01(-0.19%)
Mar 30, 2020 5.620 5.711 5.620 5.711 351 +0.03(+0.55%)
Mar 27, 2020 5.680 5.680 5.680 5 +0.00(+0.00%)
Mar 26, 2020 5.500 5.500 5.680 4,600 +0.18(+3.27%)
Mar 25, 2020 5.250 5.700 5.250 5.500 820 +0.45(+8.91%)
Mar 23, 2020 5.050 5.050 5.050 0 -0.22(-4.17%)
Mar 20, 2020 5.070 5.270 5.070 5.270 200 -0.67(-11.28%)
Mar 19, 2020 5.590 5.940 5.590 5.940 1,270 +0.11(+1.89%)
Mar 18, 2020 5.830 5.830 5.830 2,835 +0.00(+0.00%)
Mar 17, 2020 5.100 5.830 5.100 5.830 805 +1.18(+25.38%)
Mar 16, 2020 4.650 4.650 4.650 4.650 274 -0.66(-12.43%)
Mar 13, 2020 5.310 5.310 5.310 30 +0.00(+0.00%)
Mar 12, 2020 5.910 5.910 5.310 5.310 4,585 -0.92(-14.70%)
Mar 11, 2020 6.225 6.225 6.225 1 +0.00(+0.00%)
Mar 10, 2020 6.200 6.225 6.200 6.225 1,210 +0.06(+1.06%)
Mar 09, 2020 6.150 6.160 6.150 6.160 600 -0.39(-5.95%)
Mar 06, 2020 6.810 6.810 6.350 6.550 1,200 -0.52(-7.36%)
Mar 05, 2020 7.070 7.070 7.070 7.070 3,160 +0.38(+5.62%)
Mar 04, 2020 6.694 6.694 6.694 80 +0.00(+0.00%)
Mar 03, 2020 6.800 6.800 6.694 6.694 2,123 -0.46(-6.38%)
Mar 02, 2020 7.150 7.170 7.150 7.150 1,382 -0.11(-1.52%)
Feb 28, 2020 6.560 7.260 6.560 7.260 400 +0.08(+1.18%)
Feb 27, 2020 8.050 8.050 7.175 2,501 -0.88(-10.87%)
Feb 25, 2020 8.050 8.050 8.050 0 +0.00(+0.00%)
Feb 24, 2020 8.050 8.050 8.050 85 +0.00(+0.00%)
Feb 21, 2020 8.050 8.050 8.050 4,104 +0.00(+0.00%)
Feb 20, 2020 7.985 8.050 7.985 8.050 1,747 +0.24(+3.07%)
Feb 19, 2020 7.810 7.810 7.810 7.810 200 +0.03(+0.39%)
Feb 18, 2020 7.730 8.180 7.730 7.780 3,320 -0.38(-4.68%)
Feb 14, 2020 8.162 8.162 8.162 3 +0.00(+0.00%)
Feb 13, 2020 8.162 8.162 8.162 17 +0.00(+0.00%)
Feb 12, 2020 8.610 8.610 8.162 3,823 -0.45(-5.20%)
Feb 11, 2020 8.610 8.610 8.610 51 +0.00(+0.00%)
Feb 10, 2020 8.610 8.610 8.610 59 +0.00(+0.00%)
Feb 07, 2020 8.610 8.610 8.610 8.610 300 -0.26(-2.93%)
Feb 06, 2020 8.870 8.870 8.870 10 +0.00(+0.00%)
Feb 05, 2020 8.870 8.870 8.870 8.870 154 +0.48(+5.72%)
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.