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 (%)
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%)
Feb 02, 2009 1.580 1.580 1.580 1.580 1,000 -0.02(-1.25%)
Jan 22, 2009 1.600 1.600 1.600 0 +0.00(+0.00%)
Jan 21, 2009 1.600 1.600 1.600 1.600 100 -0.16(-9.09%)
Jan 16, 2009 1.760 1.760 1.760 0 +0.13(+7.98%)
Jan 06, 2009 1.630 1.630 1.630 0 +0.00(+0.00%)
Jan 05, 2009 1.630 1.630 1.630 1.630 3,000 +0.04(+2.52%)
Dec 31, 2008 1.590 1.590 1.590 0 +0.00(+0.00%)
Dec 30, 2008 1.590 1.590 1.590 1.590 110 -0.01(-0.63%)
Dec 23, 2008 1.600 1.600 1.600 1.600 2,370 +0.10(+6.67%)
Dec 22, 2008 1.500 1.500 1.500 0 -0.19(-11.24%)
Dec 18, 2008 1.690 1.690 1.690 0 +0.00(+0.00%)
Dec 17, 2008 1.710 1.710 1.690 1.690 8,060 +0.09(+5.62%)
Dec 16, 2008 1.650 1.650 1.600 1.600 2,000 +0.00(+0.00%)
Dec 15, 2008 1.600 1.600 1.600 1.600 1,000 -0.16(-9.09%)
Dec 12, 2008 1.760 1.760 1.760 0 +0.00(+0.00%)
Dec 11, 2008 1.760 1.760 1.760 1.760 10,000 +0.36(+25.71%)
Dec 05, 2008 1.400 1.400 1.400 0 +0.00(+0.00%)
Dec 04, 2008 1.350 1.400 1.350 1.400 3,100 -0.20(-12.50%)
Dec 03, 2008 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Dec 02, 2008 1.580 1.600 1.580 1.600 3,500 -0.08(-4.76%)
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.