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 UNCHANGED
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 26, 2022 7.810 12 +0.22(+2.88%)
Jan 25, 2022 7.591 7.591 7.591 7.591 474 -0.98(-11.42%)
Jan 18, 2022 8.570 20 -0.24(-2.73%)
Jan 13, 2022 8.810 0 -0.01(-0.11%)
Jan 11, 2022 8.820 56,892 +0.55(+6.65%)
Jan 10, 2022 8.270 8.270 8.270 8.270 113 +0.01(+0.12%)
Jan 06, 2022 8.260 8.260 8.260 0 +0.21(+2.61%)
Jan 04, 2022 8.050 8.050 8.050 1,360 +0.58(+7.75%)
Jan 03, 2022 7.471 7.471 7.471 7.471 123 -0.38(-4.83%)
Dec 30, 2021 7.850 7.850 7.850 10 +0.29(+3.84%)
Dec 27, 2021 7.560 7.560 7.560 0 -0.31(-3.99%)
Dec 22, 2021 7.874 7.874 7.874 36 -0.10(-1.20%)
Dec 20, 2021 7.970 7.970 7.970 5 -0.01(-0.13%)
Dec 16, 2021 7.980 7.980 7.980 21 -0.07(-0.87%)
Dec 15, 2021 8.040 8.050 8.040 8.050 351 +0.23(+2.94%)
Dec 14, 2021 7.820 7.820 7.820 7.820 145 -0.34(-4.15%)
Dec 13, 2021 7.860 8.159 7.860 8.159 902 +0.30(+3.80%)
Dec 10, 2021 7.860 7.860 7.860 7.860 116 -0.11(-1.38%)
Dec 03, 2021 7.970 7.970 7.970 15 -0.13(-1.54%)
Dec 02, 2021 8.190 8.190 8.000 8.095 1,113 +0.25(+3.12%)
Nov 30, 2021 7.850 7.850 7.850 0 -0.63(-7.43%)
Nov 29, 2021 8.400 8.660 8.400 8.480 1,690 -0.47(-5.25%)
Nov 26, 2021 8.950 8.950 8.950 8.950 190 -0.47(-4.99%)
Nov 24, 2021 9.420 9.420 9.170 9.420 360,765 +0.23(+2.50%)
Nov 22, 2021 9.190 9.190 9.190 10 -0.12(-1.29%)
Nov 18, 2021 9.310 9.310 9.310 12 -0.19(-2.00%)
Nov 17, 2021 9.500 9.500 9.500 9.500 108 +0.00(+0.00%)
Nov 16, 2021 9.680 9.680 9.495 9.500 1,201 -0.11(-1.14%)
Nov 15, 2021 9.610 9.610 9.610 9.610 214 +0.66(+7.37%)
Nov 12, 2021 8.950 8.950 8.950 8.950 128 -0.36(-3.89%)
Nov 11, 2021 8.900 9.312 8.900 9.312 535 +0.04(+0.40%)
Nov 09, 2021 8.870 9.275 8.870 9.275 425 +0.03(+0.27%)
Nov 05, 2021 9.250 9.250 9.250 35 -0.14(-1.54%)
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.