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 (%)
Feb 26, 2019 11.53 11.53 11.53 0 +0.00(+0.00%)
Feb 25, 2019 11.53 11.53 11.53 11.53 102 +0.03(+0.26%)
Feb 21, 2019 11.50 11.50 11.50 0 +0.06(+0.52%)
Feb 20, 2019 11.44 11.44 11.44 11.44 3,510 +0.23(+2.05%)
Feb 15, 2019 11.21 11.21 11.21 0 +0.00(+0.00%)
Feb 14, 2019 11.21 11.21 11.21 6 +0.00(+0.00%)
Feb 11, 2019 11.21 11.21 11.21 0 +0.00(+0.00%)
Feb 08, 2019 11.21 11.21 11.21 11.21 200 -0.64(-5.40%)
Feb 06, 2019 11.85 11.85 11.85 0 +0.90(+8.22%)
Jan 31, 2019 10.95 10.95 10.95 0 +0.00(+0.00%)
Jan 24, 2019 10.95 10.95 10.95 0 +0.49(+4.68%)
Jan 17, 2019 10.46 10.46 10.46 0 -0.44(-4.04%)
Jan 16, 2019 10.90 10.90 10.90 10.90 182 -0.14(-1.27%)
Jan 10, 2019 11.04 11.04 11.04 0 +0.00(+0.00%)
Jan 08, 2019 11.04 11.04 11.04 0 +1.32(+13.58%)
Dec 31, 2018 9.720 9.720 9.720 0 +0.00(+0.00%)
Dec 28, 2018 9.720 9.720 9.720 5 +0.00(+0.00%)
Dec 27, 2018 9.720 9.720 9.720 55 +0.00(+0.00%)
Dec 26, 2018 9.720 9.720 9.720 9.720 100 -0.40(-3.95%)
Dec 24, 2018 10.46 10.46 10.12 10.12 1,000 -0.67(-6.17%)
Dec 18, 2018 10.79 10.79 10.79 0 +0.00(+0.00%)
Dec 14, 2018 10.79 10.79 10.79 0 +0.05(+0.51%)
Dec 12, 2018 10.73 10.73 10.73 0 +0.16(+1.51%)
Dec 11, 2018 10.57 10.57 10.57 10.57 400 -0.22(-2.04%)
Dec 10, 2018 10.79 10.79 10.79 22 +0.00(+0.00%)
Dec 07, 2018 10.79 10.79 10.79 10.79 100 -0.31(-2.79%)
Dec 04, 2018 11.10 11.10 11.10 0 -0.10(-0.89%)
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.