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 (%)
Apr 29, 2010 2.970 2.970 2.970 2.970 0 +0.07(+2.41%)
Apr 28, 2010 2.900 2.900 2.900 2.900 300 -0.05(-1.69%)
Apr 27, 2010 2.950 2.950 2.950 2.950 192 +0.00(+0.00%)
Apr 23, 2010 2.950 2.950 2.950 2.950 0 +0.10(+3.51%)
Apr 21, 2010 2.850 2.850 2.850 2.850 0 -0.04(-1.38%)
Apr 20, 2010 2.890 2.890 2.850 2.890 2,155 +0.10(+3.58%)
Apr 19, 2010 2.720 2.790 2.720 2.790 2,000 +0.09(+3.33%)
Apr 16, 2010 2.700 2.700 2.700 2.700 1,500 -0.08(-2.88%)
Apr 15, 2010 2.780 2.780 2.780 2.780 808 -0.03(-1.07%)
Apr 13, 2010 2.810 2.810 2.810 2.810 0 -0.10(-3.44%)
Apr 12, 2010 2.940 2.940 2.910 2.910 2,000 +0.01(+0.34%)
Apr 06, 2010 2.900 2.900 2.900 2.900 0 -0.04(-1.36%)
Apr 05, 2010 2.930 2.940 2.930 2.940 2,305 +0.17(+6.14%)
Mar 30, 2010 2.770 2.770 2.770 0 +0.19(+7.36%)
Mar 24, 2010 2.580 2.580 2.580 2.580 0 -0.05(-1.90%)
Mar 23, 2010 2.630 2.630 2.630 2.630 110 -0.02(-0.75%)
Mar 22, 2010 2.650 2.650 2.650 2.650 1,000 -0.02(-0.75%)
Mar 19, 2010 2.670 2.670 2.670 2.670 2,000 -0.03(-1.11%)
Mar 16, 2010 2.700 2.700 2.700 2.700 0 +0.19(+7.57%)
Mar 11, 2010 2.510 2.510 2.510 2.510 0 -0.16(-5.99%)
Mar 09, 2010 2.670 2.670 2.670 2.670 0 +0.14(+5.53%)
Mar 08, 2010 2.530 2.530 2.530 2.530 1,000 +0.13(+5.42%)
Mar 04, 2010 2.400 2.400 2.400 2.400 0 -0.14(-5.51%)
Mar 02, 2010 2.540 2.540 2.540 0 +0.09(+3.67%)
Feb 23, 2010 2.450 2.450 2.450 0 +0.03(+1.24%)
Feb 18, 2010 2.420 2.420 2.420 0 +0.05(+2.11%)
Feb 17, 2010 2.370 2.370 2.370 2.370 1,655 -0.09(-3.66%)
Feb 16, 2010 2.470 2.470 2.450 2.460 9,600 -0.04(-1.60%)
Feb 08, 2010 2.500 2.500 2.500 0 -0.26(-9.42%)
Feb 04, 2010 2.760 2.760 2.760 0 +0.10(+3.76%)
Feb 03, 2010 2.700 2.700 2.660 2.660 10,733 +0.01(+0.38%)
Feb 02, 2010 2.650 2.650 2.650 2.650 100 +0.08(+3.11%)
Feb 01, 2010 2.600 2.600 2.570 2.570 9,500 -0.17(-6.20%)
Jan 29, 2010 2.740 2.740 2.740 2.740 2,000 +0.24(+9.60%)
Jan 28, 2010 2.500 2.500 2.500 2.500 500 -0.13(-4.94%)
Jan 25, 2010 2.630 2.630 2.630 2.630 0 -0.06(-2.23%)
Jan 14, 2010 2.690 2.690 2.690 0 +0.09(+3.46%)
Jan 13, 2010 2.570 2.650 2.570 2.600 3,000 -0.07(-2.62%)
Jan 12, 2010 2.670 2.670 2.670 2.670 100 +0.24(+9.88%)
Jan 11, 2010 2.430 2.430 2.430 2.430 700 +0.13(+5.65%)
Jan 06, 2010 2.300 2.300 2.300 0 +0.00(+0.00%)
Jan 05, 2010 2.300 2.300 2.300 2.300 1,125 +0.02(+0.88%)
Dec 31, 2009 2.280 2.280 2.280 2.280 0 +0.13(+6.05%)
Dec 30, 2009 2.250 2.360 2.150 2.150 3,500 -0.07(-3.15%)
Dec 29, 2009 2.220 2.220 2.220 2.220 275 -0.03(-1.33%)
Dec 17, 2009 2.250 2.250 2.250 0 +0.08(+3.69%)
Dec 15, 2009 2.170 2.170 2.170 0 -0.11(-4.82%)
Dec 10, 2009 2.280 2.280 2.280 2.280 0 -0.04(-1.72%)
Dec 07, 2009 2.320 2.320 2.320 2.320 0 +0.07(+3.11%)
Dec 02, 2009 2.250 2.250 2.250 2.250 0 -0.05(-2.17%)
Dec 01, 2009 2.280 2.300 2.280 2.300 6,000 +0.26(+12.75%)
Nov 27, 2009 2.040 2.040 2.040 0 -0.03(-1.45%)
Nov 25, 2009 2.070 2.070 2.070 2.070 102 +0.06(+2.99%)
Nov 24, 2009 2.100 2.100 2.000 2.010 4,732 -0.06(-2.90%)
Nov 23, 2009 2.070 2.070 2.070 2.070 1,155 -0.07(-3.27%)
Nov 19, 2009 2.140 2.140 2.140 2.140 0 -0.05(-2.28%)
Nov 18, 2009 2.170 2.190 2.170 2.190 6,500 +0.08(+3.79%)
Nov 17, 2009 2.240 2.240 2.110 2.110 2,086 -0.22(-9.44%)
Nov 12, 2009 2.330 2.330 2.330 0 +0.07(+3.10%)
Nov 06, 2009 2.260 2.260 2.260 2.260 96,000 -0.07(-3.00%)
Nov 03, 2009 2.330 2.330 2.330 2.330 0 -0.03(-1.27%)
Oct 27, 2009 2.360 2.360 2.360 2.360 0 +0.08(+3.51%)
Oct 26, 2009 2.280 2.280 2.280 2.280 500 -0.07(-2.98%)
Oct 23, 2009 2.200 2.350 2.200 2.350 400 +0.00(+0.00%)
Oct 21, 2009 2.350 2.350 2.350 2.350 0 -0.08(-3.29%)
Oct 19, 2009 2.430 2.430 2.430 2.430 0 +0.08(+3.40%)
Oct 15, 2009 2.350 2.350 2.350 0 -0.20(-7.84%)
Oct 14, 2009 2.550 2.550 2.550 2.550 1,000 -0.13(-4.85%)
Oct 13, 2009 2.500 2.680 2.500 2.680 1,200 +0.22(+8.94%)
Oct 12, 2009 2.460 2.460 2.460 2.460 300 -0.01(-0.40%)
Oct 09, 2009 2.470 2.470 2.470 2.470 500 -0.13(-5.00%)
Oct 08, 2009 2.600 2.600 2.600 2.600 125 +0.20(+8.33%)
Oct 07, 2009 2.400 2.400 2.400 2.400 1,000 +0.20(+9.09%)
Oct 06, 2009 2.200 2.200 2.200 2.200 51,000 +0.10(+4.76%)
Oct 05, 2009 2.130 2.150 2.100 2.100 2,600 -0.20(-8.70%)
Oct 01, 2009 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 30, 2009 2.300 2.300 2.300 2.300 300 -0.07(-2.95%)
Sep 29, 2009 2.370 2.370 2.370 2.370 5,000 -0.05(-2.07%)
Sep 28, 2009 2.420 2.420 2.420 2.420 998 -0.01(-0.41%)
Sep 23, 2009 2.430 2.430 2.430 20,000 -0.02(-0.82%)
Sep 17, 2009 2.450 2.450 2.450 0 -0.25(-9.26%)
Sep 09, 2009 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 08, 2009 2.620 2.700 2.620 2.700 1,500 +0.07(+2.66%)
Sep 04, 2009 2.550 2.630 2.550 2.630 1,192 -0.02(-0.75%)
Sep 02, 2009 2.650 2.650 2.650 0 -0.14(-5.02%)
Aug 28, 2009 2.790 2.790 2.790 0 -0.05(-1.76%)
Aug 25, 2009 2.840 2.840 2.840 0 +0.14(+5.19%)
Aug 19, 2009 2.700 2.700 2.700 2.700 1,000 -0.10(-3.57%)
Aug 18, 2009 2.800 2.800 2.800 2.800 400 +0.12(+4.48%)
Aug 17, 2009 2.800 2.800 2.680 2.680 2,000 +0.03(+1.13%)
Aug 10, 2009 2.650 2.650 2.650 2.650 0 +0.20(+8.16%)
Aug 07, 2009 2.650 2.650 2.450 2.450 1,370 -0.25(-9.26%)
Jul 31, 2009 2.700 2.700 2.700 0 +0.00(+0.00%)
Jul 30, 2009 2.700 2.700 2.700 2.700 330 +0.00(+0.00%)
Jul 28, 2009 2.700 2.700 2.700 2.700 0 +0.05(+1.89%)
Jul 24, 2009 2.650 2.650 2.650 2.650 1,000 +0.50(+23.26%)
Jul 13, 2009 2.150 2.150 2.150 0 -0.25(-10.42%)
Jul 10, 2009 2.370 2.400 2.370 2.400 4,000 +0.10(+4.35%)
Jul 09, 2009 2.300 2.300 2.300 2.300 192 +0.00(+0.00%)
Jul 08, 2009 2.300 2.300 2.300 2.300 550 -0.15(-6.12%)
Jul 02, 2009 2.450 2.450 2.450 0 -0.17(-6.49%)
Jun 29, 2009 2.620 2.620 2.620 0 +0.07(+2.75%)
Jun 23, 2009 2.550 2.550 2.550 2.550 0 -0.30(-10.53%)
Jun 11, 2009 2.850 2.850 2.850 0 +0.05(+1.79%)
Jun 09, 2009 2.800 2.800 2.800 2.800 0 -0.10(-3.45%)
Jun 08, 2009 2.900 2.900 2.900 2.900 250 +0.12(+4.32%)
Jun 05, 2009 2.780 2.780 2.780 2.780 100 +0.08(+2.96%)
Jun 01, 2009 2.700 2.700 2.700 0 +0.20(+8.00%)
May 29, 2009 2.500 2.500 2.500 2.500 1,000 -0.10(-3.85%)
May 27, 2009 2.600 2.600 2.600 0 -0.05(-1.89%)
May 26, 2009 2.650 2.650 2.650 2.650 1,000 +0.00(+0.00%)
May 22, 2009 2.700 2.650 2.650 2.650 0 +0.30(+12.54%)
May 14, 2009 2.355 2.355 2.355 2.355 0 -0.15(-5.81%)
May 12, 2009 2.500 2.500 2.500 2.500 0 -0.25(-9.09%)
May 11, 2009 2.600 2.750 2.600 2.750 4,500 +0.25(+10.00%)
May 06, 2009 2.500 2.500 2.500 2.500 0 -0.10(-3.85%)
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.