Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mazda Motor Corp (OP: MZDAF )

10.20 UNCHANGED
Streaming Delayed Price Updated: 2:34 PM EDT, May 28, 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 (%)
Jan 31, 2020 8.390 8.390 8.390 0 -0.36(-4.11%)
Jan 30, 2020 8.750 8.750 8.750 15 +0.00(+0.00%)
Jan 28, 2020 8.750 8.750 8.750 0 +0.00(+0.00%)
Jan 27, 2020 8.750 8.750 8.750 60 +0.00(+0.00%)
Jan 24, 2020 8.750 8.750 8.750 2 +0.00(+0.00%)
Jan 22, 2020 8.750 8.750 8.750 0 +0.00(+0.00%)
Jan 17, 2020 8.750 8.750 8.750 0 +0.00(+0.00%)
Jan 16, 2020 8.750 8.750 8.750 8.750 1,350 -0.04(-0.46%)
Jan 14, 2020 8.790 8.790 8.790 0 -0.31(-3.41%)
Jan 13, 2020 9.120 9.120 9.100 9.100 822 +0.10(+1.11%)
Jan 10, 2020 9.000 9.000 9.000 9.000 100 +0.51(+6.01%)
Jan 09, 2020 8.490 8.490 8.490 8.490 227 -0.16(-1.91%)
Jan 07, 2020 8.655 8.655 8.655 0 +0.24(+2.91%)
Jan 06, 2020 8.410 8.410 8.410 108 +0.00(+0.00%)
Jan 03, 2020 8.410 8.410 8.410 1 +0.00(+0.00%)
Jan 02, 2020 8.410 8.410 8.410 40 +0.00(+0.00%)
Dec 31, 2019 8.410 8.410 8.410 53 +0.00(+0.00%)
Dec 30, 2019 8.410 8.410 8.410 8.410 137 +0.08(+0.96%)
Dec 27, 2019 8.330 8.330 8.330 8.330 300 -0.03(-0.36%)
Dec 24, 2019 8.360 8.360 8.360 0 -0.24(-2.79%)
Dec 23, 2019 8.710 8.710 8.600 8.600 500 -0.13(-1.55%)
Dec 20, 2019 8.735 8.735 8.735 8.735 200 +0.04(+0.40%)
Dec 18, 2019 8.700 8.700 8.700 0 -0.07(-0.80%)
Dec 17, 2019 8.770 8.770 8.770 8.770 316 +0.30(+3.54%)
Dec 12, 2019 8.470 8.470 8.470 0 -0.41(-4.62%)
Dec 06, 2019 8.880 8.880 8.880 0 +0.02(+0.23%)
Dec 04, 2019 8.860 8.860 8.860 0 +0.00(+0.00%)
Dec 02, 2019 8.860 8.860 8.860 0 -0.14(-1.56%)
Nov 29, 2019 9.000 9.000 9.000 4 +0.00(+0.00%)
Nov 27, 2019 8.807 9.000 8.670 9.000 500 -0.07(-0.77%)
Nov 25, 2019 9.070 9.070 9.070 0 +0.00(+0.00%)
Nov 21, 2019 9.070 9.070 9.070 0 +0.00(+0.00%)
Nov 19, 2019 9.070 9.070 9.070 0 -0.03(-0.27%)
Nov 18, 2019 9.095 9.095 9.095 9.095 251 +0.10(+1.06%)
Nov 15, 2019 9.000 9.000 9.000 9.000 300 -0.03(-0.33%)
Nov 12, 2019 9.030 9.030 9.030 0 +0.03(+0.33%)
Nov 11, 2019 9.000 9.000 9.000 9.000 400 -0.18(-1.96%)
Nov 08, 2019 9.180 9.180 9.180 25 +0.00(+0.00%)
Nov 05, 2019 9.180 9.180 9.180 0 +0.13(+1.44%)
Nov 04, 2019 9.000 9.050 9.000 9.050 710 -0.31(-3.31%)
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.