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, 2011 2.240 2.240 2.240 2.240 0 -0.01(-0.44%)
Apr 26, 2011 2.250 2.250 2.250 2.250 0 +0.02(+0.90%)
Apr 21, 2011 2.230 2.230 2.230 0 +0.03(+1.36%)
Apr 19, 2011 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Apr 18, 2011 2.200 2.200 2.200 2.200 3,000 +0.08(+3.77%)
Apr 15, 2011 2.120 2.120 2.120 2.120 970 +0.02(+0.95%)
Apr 13, 2011 2.100 2.100 2.100 2.100 0 +0.02(+0.96%)
Apr 12, 2011 2.030 2.080 2.030 2.080 2,872 +0.03(+1.46%)
Apr 11, 2011 2.050 2.050 2.050 2.050 1,700 -0.01(-0.49%)
Apr 08, 2011 2.060 2.060 2.060 2.060 5,000 -0.02(-0.96%)
Apr 07, 2011 2.110 2.110 2.080 2.080 8,500 -0.01(-0.48%)
Apr 06, 2011 2.100 2.100 2.090 2.090 3,200 -0.02(-0.95%)
Apr 05, 2011 2.110 2.110 2.110 2.110 10,100 -0.08(-3.65%)
Apr 04, 2011 2.190 2.190 2.190 2.190 1,200 +0.03(+1.39%)
Apr 01, 2011 2.160 2.160 2.160 2.160 5,170 -0.07(-3.14%)
Mar 31, 2011 2.180 2.230 2.180 2.230 2,547 +0.12(+5.69%)
Mar 29, 2011 2.110 2.110 2.110 2.110 0 -0.03(-1.40%)
Mar 28, 2011 2.140 2.140 2.140 2.140 500 -0.03(-1.38%)
Mar 25, 2011 2.170 2.170 2.120 2.170 7,000 -0.17(-7.26%)
Mar 24, 2011 2.280 2.340 2.280 2.340 10,936 -0.04(-1.68%)
Mar 23, 2011 2.380 2.380 2.340 2.380 1,610 -0.01(-0.42%)
Mar 21, 2011 2.390 2.390 2.390 2.390 0 +0.39(+19.50%)
Mar 16, 2011 2.000 2.000 2.000 2.000 0 -0.03(-1.48%)
Mar 15, 2011 2.000 2.030 2.000 2.030 61,738 -0.21(-9.38%)
Mar 14, 2011 2.140 2.240 2.140 2.240 8,450 -0.26(-10.40%)
Mar 10, 2011 2.500 2.500 2.500 2.500 0 +0.05(+2.04%)
Mar 08, 2011 2.450 2.450 2.450 2.450 0 -0.04(-1.61%)
Mar 07, 2011 2.490 2.490 2.490 2.490 1,500 +0.04(+1.63%)
Mar 03, 2011 2.450 2.450 2.450 2.450 0 -0.06(-2.39%)
Feb 24, 2011 2.510 2.510 2.510 0 -0.10(-3.83%)
Feb 07, 2011 2.610 2.610 2.610 0 -0.25(-8.74%)
Feb 03, 2011 2.860 2.860 2.860 0 -0.04(-1.38%)
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.