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 (%)
May 31, 2022 8.438 11 -0.41(-4.66%)
May 27, 2022 8.660 8.850 8.660 8.850 327 +0.17(+2.01%)
May 25, 2022 8.676 1 +0.08(+0.97%)
May 24, 2022 8.593 8.593 8.593 8.593 804 +0.08(+0.98%)
May 18, 2022 8.510 0 +0.06(+0.76%)
May 17, 2022 8.370 8.450 8.370 8.445 888 +0.17(+2.00%)
May 16, 2022 8.280 8.280 8.280 8.280 800 +0.43(+5.48%)
May 13, 2022 7.850 7.850 7.850 7.850 100 +0.55(+7.53%)
May 10, 2022 7.300 26 +0.06(+0.83%)
May 06, 2022 7.240 36 +0.00(+0.00%)
May 04, 2022 7.240 9 +0.04(+0.56%)
May 03, 2022 7.216 7.216 7.200 7.200 365 +0.17(+2.36%)
May 02, 2022 7.034 7.034 7.034 7.034 205 +0.11(+1.65%)
Apr 27, 2022 6.920 20 -0.17(-2.43%)
Apr 22, 2022 7.093 0 -0.07(-0.94%)
Apr 21, 2022 7.160 7.160 7.160 7.160 115 -0.18(-2.45%)
Apr 20, 2022 7.340 7.340 7.340 7.340 5,700 +0.34(+4.86%)
Apr 14, 2022 7.000 4,213 +0.00(+0.00%)
Apr 08, 2022 7.000 10 -0.22(-3.05%)
Apr 06, 2022 7.220 0 +0.04(+0.56%)
Apr 04, 2022 7.180 0 -0.28(-3.75%)
Apr 01, 2022 7.460 7.460 7.460 7.460 201 +0.05(+0.74%)
Mar 28, 2022 7.405 1,056 +0.11(+1.44%)
Mar 24, 2022 7.300 0 +0.03(+0.41%)
Mar 21, 2022 7.270 13 -0.02(-0.27%)
Mar 16, 2022 7.290 73 +0.29(+4.14%)
Mar 15, 2022 6.750 7.000 6.750 7.000 301 +0.42(+6.38%)
Mar 10, 2022 6.580 1 +0.33(+5.28%)
Mar 08, 2022 6.250 17,616 -0.10(-1.57%)
Mar 07, 2022 6.340 6.616 6.340 6.350 3,987 -0.63(-9.03%)
Mar 04, 2022 7.125 7.125 6.980 6.980 2,414 -0.33(-4.51%)
Mar 03, 2022 7.640 7.640 7.310 7.310 715 +0.07(+0.97%)
Mar 02, 2022 7.240 7.240 7.240 7.240 100 -0.11(-1.50%)
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.