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 (%)
Nov 29, 2012 1.600 1.600 1.600 1.600 0 +0.08(+5.26%)
Nov 28, 2012 1.560 1.560 1.520 1.520 680 -0.04(-2.44%)
Nov 27, 2012 1.558 1.558 1.558 1.558 10,000 +0.11(+7.45%)
Nov 19, 2012 1.450 1.450 1.450 0 -0.01(-0.68%)
Nov 16, 2012 1.460 1.480 1.460 1.460 3,500 +0.08(+5.80%)
Nov 12, 2012 1.380 1.380 1.380 0 +0.08(+5.83%)
Nov 09, 2012 1.304 1.304 1.304 1.304 2,000 +0.00(+0.31%)
Nov 08, 2012 1.300 1.300 1.300 1.300 500 -0.04(-2.69%)
Nov 04, 2012 1.336 1.336 1.336 0 +0.00(+0.00%)
Nov 02, 2012 1.336 1.336 1.336 1.336 1,000 +0.07(+5.20%)
Nov 01, 2012 1.310 1.310 1.270 1.270 20,900 +0.02(+1.60%)
Oct 31, 2012 1.250 1.250 1.250 1.250 500 +0.00(+0.00%)
Oct 26, 2012 1.250 1.250 1.250 0 -0.01(-0.79%)
Oct 25, 2012 1.211 1.270 1.210 1.260 2,798 +0.06(+5.00%)
Oct 24, 2012 1.200 1.200 1.200 1.200 5,000 +0.07(+6.29%)
Oct 11, 2012 1.129 1.129 1.129 0 +0.03(+2.64%)
Oct 10, 2012 1.120 1.120 1.100 1.100 1,693 -0.11(-9.09%)
Oct 09, 2012 1.210 1.210 1.210 1.210 16,500 +0.08(+7.08%)
Oct 08, 2012 1.200 1.200 1.130 1.130 3,000 +0.01(+0.89%)
Oct 03, 2012 1.120 1.120 1.120 1.120 0 +0.01(+0.45%)
Oct 02, 2012 1.110 1.115 1.110 1.115 1,000 -0.03(-3.04%)
Oct 01, 2012 1.150 1.150 1.150 1.150 1,000 -0.01(-0.86%)
Sep 24, 2012 1.160 1.160 1.160 0 -0.17(-12.78%)
Sep 20, 2012 1.330 1.330 1.330 0 +0.06(+4.72%)
Sep 19, 2012 1.330 1.330 1.270 1.270 716 -0.02(-1.55%)
Sep 18, 2012 1.240 1.290 1.240 1.290 1,300 +0.12(+10.26%)
Sep 13, 2012 1.170 1.170 1.170 0 +0.00(+0.00%)
Sep 07, 2012 1.170 1.170 1.170 0 +0.05(+4.46%)
Sep 05, 2012 1.120 1.120 1.120 0 -0.11(-8.94%)
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.