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 (%)
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%)
Sep 01, 2020 6.450 6.450 6.450 6.450 125 +0.01(+0.08%)
Aug 31, 2020 5.910 5.910 6.445 1,734 +0.53(+9.05%)
Aug 28, 2020 5.910 5.910 5.910 20 +0.00(+0.00%)
Aug 27, 2020 5.910 5.910 5.910 5.910 127 -0.04(-0.67%)
Aug 26, 2020 5.950 5.950 5.950 53 +0.00(+0.00%)
Aug 25, 2020 5.950 5.950 5.950 56 +0.00(+0.00%)
Aug 24, 2020 5.950 5.950 5.950 5.950 116 -0.36(-5.71%)
Aug 21, 2020 6.300 6.310 6.300 6.310 500 +0.36(+6.05%)
Aug 20, 2020 5.950 5.950 5.950 70 +0.00(+0.00%)
Aug 18, 2020 5.950 5.950 5.950 0 -0.29(-4.60%)
Aug 17, 2020 6.237 6.237 6.237 99 +0.00(+0.00%)
Aug 13, 2020 6.237 6.237 6.237 0 +0.09(+1.42%)
Aug 12, 2020 6.710 6.710 5.960 6.150 18,877 -0.05(-0.81%)
Aug 11, 2020 5.880 6.200 5.880 6.200 20,565 +0.46(+8.01%)
Aug 10, 2020 5.800 5.800 5.740 5.740 300 +0.00(+0.00%)
Aug 07, 2020 5.740 5.740 5.740 5.740 4,000 -0.14(-2.38%)
Aug 06, 2020 5.715 5.880 5.715 5.880 20,431 -0.03(-0.51%)
Aug 05, 2020 5.910 5.910 5.910 5.910 1,012 -0.04(-0.67%)
Aug 04, 2020 6.050 6.050 5.850 5.950 20,681 +0.42(+7.59%)
Aug 03, 2020 5.620 5.710 5.530 5.530 21,861 -0.45(-7.53%)
Jul 31, 2020 5.980 5.980 5.980 5.980 200 -0.38(-5.97%)
Jul 30, 2020 6.360 6.360 6.360 6.360 800 +0.36(+6.00%)
Jul 29, 2020 6.300 6.300 6.000 6.000 358 -0.05(-0.83%)
Jul 28, 2020 6.050 6.050 6.050 6.050 190 -0.25(-3.97%)
Jul 24, 2020 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 21, 2020 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 20, 2020 6.270 6.300 6.270 6.300 323 -0.29(-4.40%)
Jul 17, 2020 6.590 6.590 6.590 6.590 200 -0.02(-0.30%)
Jul 16, 2020 6.610 6.610 6.610 6.610 250 +0.25(+3.93%)
Jul 15, 2020 6.360 6.360 6.360 6.360 100 -0.14(-2.15%)
Jul 14, 2020 6.500 6.500 6.500 73 +0.00(+0.00%)
Jul 13, 2020 6.510 6.510 6.500 6.500 605 +0.46(+7.62%)
Jul 10, 2020 5.910 6.100 5.910 6.040 800 -0.11(-1.79%)
Jul 08, 2020 6.150 6.150 6.150 0 +0.10(+1.57%)
Jul 07, 2020 6.055 6.055 6.055 9 +0.00(+0.00%)
Jul 06, 2020 6.200 6.200 6.055 6.055 2,267 -0.14(-2.18%)
Jul 02, 2020 6.200 6.200 6.190 6.190 2,200 +0.08(+1.31%)
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.