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, 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%)
May 01, 2013 3.410 3.410 3.360 3.360 742 -0.08(-2.33%)
Apr 30, 2013 3.480 3.480 3.410 3.440 13,837 -0.08(-2.36%)
Apr 29, 2013 3.550 3.550 3.523 3.523 2,100 +0.02(+0.66%)
Apr 26, 2013 3.590 3.580 3.500 3.500 31,188 -0.08(-2.23%)
Apr 25, 2013 3.550 3.580 3.460 3.580 3,295 +0.08(+2.29%)
Apr 23, 2013 3.500 3.500 3.500 3.500 0 +0.12(+3.46%)
Apr 22, 2013 3.340 3.470 3.340 3.383 2,985 +0.07(+2.21%)
Apr 19, 2013 3.310 3.310 3.310 3.310 15,100 +0.11(+3.44%)
Apr 17, 2013 3.200 3.200 3.200 0 +0.10(+3.09%)
Apr 16, 2013 3.096 3.104 3.096 3.104 2,600 +0.08(+2.78%)
Apr 15, 2013 3.170 3.170 3.020 3.020 5,783 -0.18(-5.63%)
Apr 12, 2013 3.220 3.220 3.200 3.200 4,000 +0.06(+2.04%)
Apr 11, 2013 3.136 3.136 3.136 3.136 1,000 +0.02(+0.51%)
Apr 10, 2013 2.990 3.120 2.990 3.120 20,070 +0.02(+0.65%)
Apr 09, 2013 3.100 3.100 3.100 3.100 660 -0.10(-3.13%)
Apr 08, 2013 3.100 3.200 3.100 3.200 32,900 +0.02(+0.63%)
Apr 05, 2013 3.150 3.184 3.150 3.180 5,030 +0.08(+2.58%)
Apr 04, 2013 3.010 3.140 3.010 3.100 45,650 +0.18(+5.98%)
Apr 03, 2013 2.925 2.925 2.925 2.925 2,000 +0.06(+2.27%)
Apr 02, 2013 2.790 2.869 2.790 2.860 8,800 -0.09(-3.05%)
Mar 28, 2013 2.950 2.950 2.950 0 -0.07(-2.32%)
Mar 27, 2013 3.020 3.020 3.020 3.020 1,000 +0.00(+0.17%)
Mar 26, 2013 3.010 3.015 3.000 3.015 5,000 -0.05(-1.79%)
Mar 25, 2013 3.070 3.070 3.070 3.070 100 -0.07(-2.23%)
Mar 22, 2013 3.032 3.140 3.032 3.140 1,550 +0.03(+0.96%)
Mar 20, 2013 3.110 3.110 3.110 0 +0.03(+0.97%)
Mar 18, 2013 3.080 3.080 3.080 0 -0.09(-2.84%)
Mar 15, 2013 3.110 3.190 3.090 3.170 1,970 -0.08(-2.46%)
Mar 14, 2013 3.280 3.280 3.250 3.250 16,271 -0.03(-0.91%)
Mar 13, 2013 3.250 3.280 3.250 3.280 13,718 +0.09(+2.82%)
Mar 12, 2013 3.205 3.240 3.190 3.190 5,269 -0.12(-3.63%)
Mar 11, 2013 3.320 3.320 3.200 3.310 3,400 -0.02(-0.60%)
Mar 08, 2013 3.250 3.330 3.190 3.330 3,506 +0.15(+4.72%)
Mar 07, 2013 3.100 3.180 3.100 3.180 14,300 +0.12(+3.92%)
Mar 06, 2013 3.000 3.060 3.000 3.060 15,200 +0.07(+2.34%)
Mar 05, 2013 3.000 3.000 2.990 2.990 875 -0.04(-1.32%)
Mar 04, 2013 3.030 3.030 2.950 3.030 2,900 +0.05(+1.68%)
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.