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 (%)
Jul 31, 2013 4.260 4.260 4.234 4.260 8,360 +0.01(+0.24%)
Jul 30, 2013 4.230 4.330 4.230 4.250 15,962 +0.06(+1.46%)
Jul 29, 2013 4.205 4.250 4.140 4.189 13,256 -0.20(-4.64%)
Jul 26, 2013 4.330 4.393 4.260 4.393 6,462 +0.02(+0.53%)
Jul 25, 2013 4.520 4.520 4.370 4.370 1,400 -0.10(-2.15%)
Jul 24, 2013 4.410 4.500 4.410 4.466 7,014 -0.03(-0.76%)
Jul 23, 2013 4.520 4.520 4.500 4.500 12,267 -0.02(-0.44%)
Jul 22, 2013 4.466 4.530 4.466 4.520 1,440 +0.07(+1.57%)
Jul 19, 2013 4.506 4.506 4.410 4.450 3,255 -0.07(-1.55%)
Jul 18, 2013 4.520 4.540 4.450 4.520 8,049 -0.03(-0.57%)
Jul 17, 2013 4.590 4.590 4.500 4.546 25,431 +0.07(+1.47%)
Jul 16, 2013 4.421 4.480 4.421 4.480 5,400 +0.09(+2.05%)
Jul 15, 2013 4.470 4.470 4.300 4.390 2,441 -0.03(-0.62%)
Jul 12, 2013 4.330 4.418 4.330 4.418 4,400 +0.10(+2.26%)
Jul 11, 2013 4.320 4.320 4.320 4.320 400 +0.03(+0.70%)
Jul 10, 2013 4.271 4.290 4.270 4.290 712 -0.11(-2.50%)
Jul 09, 2013 4.300 4.400 4.300 4.400 3,800 +0.03(+0.69%)
Jul 08, 2013 4.350 4.370 4.284 4.370 11,247 -0.01(-0.23%)
Jul 05, 2013 4.380 4.380 4.380 4.380 2,956 -0.01(-0.23%)
Jul 03, 2013 4.390 4.390 4.390 4.390 3,000 +0.01(+0.23%)
Jul 02, 2013 4.230 4.380 4.230 4.380 1,700 +0.34(+8.42%)
Jul 01, 2013 4.095 4.095 4.040 4.040 1,200 +0.07(+1.76%)
Jun 28, 2013 3.970 3.970 3.970 3.970 7,330 +0.13(+3.33%)
Jun 27, 2013 3.900 3.900 3.842 3.842 5,485 +0.12(+3.20%)
Jun 26, 2013 3.723 3.723 3.723 3.723 1,000 -0.13(-3.30%)
Jun 24, 2013 3.850 3.850 3.850 3.850 0 -0.12(-3.02%)
Jun 21, 2013 3.950 3.970 3.920 3.970 7,700 +0.12(+3.12%)
Jun 19, 2013 3.850 3.850 3.850 3.850 0 -0.03(-0.77%)
Jun 18, 2013 3.800 3.890 3.800 3.880 10,240 +0.05(+1.31%)
Jun 17, 2013 3.756 3.840 3.720 3.830 11,400 +0.06(+1.59%)
Jun 14, 2013 3.770 3.770 3.650 3.770 8,376 -0.07(-1.82%)
Jun 13, 2013 3.760 3.840 3.750 3.840 9,591 -0.04(-1.03%)
Jun 12, 2013 3.890 3.890 3.810 3.880 5,600 +0.07(+1.84%)
Jun 11, 2013 3.810 3.930 3.810 3.810 4,999 -0.01(-0.26%)
Jun 10, 2013 3.830 3.900 3.800 3.820 4,330 +0.17(+4.66%)
Jun 07, 2013 3.570 3.650 3.530 3.650 3,956 +0.07(+1.96%)
Jun 06, 2013 3.580 3.580 3.460 3.580 13,800 -0.09(-2.45%)
Jun 05, 2013 3.770 3.770 3.650 3.670 1,520 -0.24(-6.14%)
Jun 04, 2013 3.790 3.910 3.790 3.910 6,100 +0.17(+4.55%)
Jun 03, 2013 3.820 3.820 3.700 3.740 10,350 -0.26(-6.50%)
May 31, 2013 4.060 4.060 3.990 4.000 25,330 -0.19(-4.60%)
May 30, 2013 4.150 4.220 4.150 4.193 5,196 +0.12(+2.97%)
May 29, 2013 4.050 4.130 4.000 4.072 11,000 -0.23(-5.30%)
May 28, 2013 4.300 4.330 4.250 4.300 9,800 +0.22(+5.39%)
May 24, 2013 4.230 4.230 4.080 4.080 3,901 +0.03(+0.74%)
May 23, 2013 4.018 4.050 3.920 4.050 5,756 -0.25(-5.81%)
May 22, 2013 4.319 4.400 4.220 4.300 12,377 -0.16(-3.59%)
May 21, 2013 4.480 4.480 4.370 4.460 30,413 +0.10(+2.20%)
May 20, 2013 4.368 4.410 4.270 4.364 31,896 +0.33(+8.29%)
May 17, 2013 3.978 4.030 3.978 4.030 7,696 +0.16(+4.13%)
May 16, 2013 3.880 3.880 3.780 3.870 15,780 +0.11(+3.04%)
May 15, 2013 3.746 3.764 3.740 3.756 10,312 +0.11(+2.90%)
May 13, 2013 3.650 3.650 3.535 3.650 5,278 +0.06(+1.67%)
May 10, 2013 3.460 3.590 3.460 3.590 57,569 +0.15(+4.36%)
May 09, 2013 3.300 3.440 3.300 3.440 19,360 -0.02(-0.55%)
May 08, 2013 3.431 3.470 3.400 3.459 11,284 -0.01(-0.32%)
May 07, 2013 3.370 3.470 3.370 3.470 32,903 -0.02(-0.57%)
May 06, 2013 3.490 3.490 3.490 3.490 10,100 -0.01(-0.23%)
May 03, 2013 3.446 3.498 3.430 3.498 13,950 +0.04(+1.22%)
May 02, 2013 3.420 3.468 3.420 3.456 864 +0.10(+2.86%)
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.