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 26, 2023 8.770 11 -0.06(-0.68%)
Apr 25, 2023 8.830 8.830 8.830 8.830 100 -0.19(-2.11%)
Apr 12, 2023 9.020 69 +0.03(+0.33%)
Apr 11, 2023 8.730 8.990 8.730 8.990 9,590 -0.40(-4.26%)
Apr 04, 2023 9.390 14,717 +0.02(+0.21%)
Mar 31, 2023 9.370 78 +0.44(+4.99%)
Mar 30, 2023 8.925 8.925 8.925 8.925 212 +0.01(+0.06%)
Mar 28, 2023 8.920 0 +0.26(+3.03%)
Mar 22, 2023 8.658 3,950 +0.05(+0.54%)
Mar 21, 2023 8.612 8.612 8.612 8.612 445 +0.03(+0.35%)
Mar 15, 2023 8.582 7 -0.19(-2.14%)
Mar 14, 2023 8.770 8.770 8.770 8.770 151 -0.14(-1.57%)
Mar 13, 2023 8.990 8.990 8.910 8.910 2,005 -0.71(-7.33%)
Mar 10, 2023 9.680 9.700 9.615 9.615 550 -0.07(-0.75%)
Mar 06, 2023 9.688 25 +0.19(+1.98%)
Mar 03, 2023 9.500 9.500 9.500 9.500 37,797 +0.30(+3.26%)
Mar 01, 2023 9.200 0 +0.25(+2.79%)
Feb 27, 2023 8.950 24 +0.20(+2.29%)
Feb 24, 2023 8.750 8.750 8.750 8.750 151 +0.07(+0.81%)
Feb 23, 2023 8.600 8.680 8.600 8.680 420 -0.13(-1.48%)
Feb 21, 2023 8.810 56 +0.15(+1.73%)
Feb 17, 2023 8.660 8.660 8.660 8.660 504 +0.41(+4.97%)
Feb 15, 2023 8.250 63 +0.07(+0.86%)
Feb 14, 2023 8.186 8.186 8.170 8.180 1,200 -0.01(-0.12%)
Feb 13, 2023 8.134 8.193 8.130 8.190 2,519 +0.14(+1.74%)
Feb 09, 2023 8.050 0 -0.04(-0.49%)
Feb 08, 2023 8.090 8.090 8.090 8.090 280 +0.29(+3.72%)
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.