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

Mazda Motor Corp (OP: MZDAF )

10.15 -0.48 (-4.52%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 23, 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 30, 2017 14.80 14.80 14.80 1 -0.44(-2.89%)
Jan 26, 2017 15.24 15.24 15.24 225 -0.06(-0.39%)
Jan 25, 2017 15.30 15.30 15.30 15.30 204 -0.24(-1.54%)
Jan 24, 2017 15.24 15.54 15.24 15.54 3,997 -0.16(-1.02%)
Jan 23, 2017 15.70 15.70 15.70 15.70 145 -0.05(-0.32%)
Jan 17, 2017 15.75 15.75 15.75 0 -0.23(-1.44%)
Jan 13, 2017 15.98 15.98 15.98 0 +0.07(+0.44%)
Jan 12, 2017 15.95 15.95 15.91 15.91 300 -0.04(-0.25%)
Jan 11, 2017 15.95 15.95 15.95 15.95 260 -0.56(-3.39%)
Jan 05, 2017 16.51 16.51 16.51 0 -0.61(-3.56%)
Jan 04, 2017 17.12 17.12 17.12 17.12 100 +0.17(+1.00%)
Dec 27, 2016 16.95 16.95 16.95 0 +0.18(+1.07%)
Dec 23, 2016 16.77 16.77 16.77 0 -0.02(-0.12%)
Dec 21, 2016 16.79 16.79 16.79 0 -0.15(-0.88%)
Dec 20, 2016 16.94 16.94 16.94 16.94 860 -0.14(-0.82%)
Dec 16, 2016 17.08 17.08 17.08 23 +0.04(+0.23%)
Dec 09, 2016 17.04 17.04 17.04 0 +0.93(+5.76%)
Dec 07, 2016 16.11 16.11 16.11 70 -0.83(-4.89%)
Dec 06, 2016 16.94 16.94 16.94 16.94 153 +0.44(+2.67%)
Dec 01, 2016 16.50 16.50 16.50 0 +1.11(+7.21%)
Nov 30, 2016 15.39 15.39 15.39 15.39 170 -0.86(-5.29%)
Nov 25, 2016 16.25 16.25 16.25 0 +0.25(+1.56%)
Nov 23, 2016 16.00 16.00 16.00 0 -0.50(-3.03%)
Nov 18, 2016 16.50 16.50 16.50 0 +0.70(+4.43%)
Nov 17, 2016 15.80 15.80 15.80 15.80 800 +1.39(+9.62%)
Nov 14, 2016 14.41 14.41 14.41 70 +0.68(+4.98%)
Nov 11, 2016 13.73 13.73 13.73 13.73 400 -0.41(-2.90%)
Nov 10, 2016 14.14 14.14 14.14 14.14 599 -0.60(-4.07%)
Nov 09, 2016 15.03 15.28 13.72 14.74 1,992 -1.11(-7.00%)
Nov 03, 2016 15.85 15.85 15.85 0 -0.13(-0.79%)
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.