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 (%)
Mar 31, 2006 6.120 6.120 6.120 6.120 786 +0.05(+0.82%)
Mar 30, 2006 6.070 6.070 6.000 6.070 1,200 +0.17(+2.88%)
Mar 29, 2006 5.900 5.900 5.900 5.900 15,000 +0.00(+0.00%)
Mar 28, 2006 5.750 6.000 5.900 5.900 2,000 +0.15(+2.61%)
Mar 27, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Mar 24, 2006 5.750 5.750 5.750 5.750 0 -0.20(-3.36%)
Mar 21, 2006 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Mar 20, 2006 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Mar 17, 2006 5.950 5.950 5.950 5.950 1,000 +0.25(+4.39%)
Mar 16, 2006 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Mar 15, 2006 5.770 5.700 5.700 5.700 4,050 -0.07(-1.21%)
Mar 14, 2006 5.600 5.770 5.770 5.770 27,000 +0.17(+3.04%)
Mar 13, 2006 5.600 5.600 5.600 5.600 6,000 +0.00(+0.00%)
Mar 10, 2006 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Mar 09, 2006 5.600 5.600 5.550 5.600 4,000 +0.05(+0.90%)
Mar 08, 2006 5.550 5.550 5.550 5.550 1,000 -0.10(-1.77%)
Mar 07, 2006 5.650 5.650 5.620 5.650 2,000 +0.35(+6.60%)
Mar 06, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Mar 03, 2006 5.300 5.600 5.300 5.300 3,227 -0.40(-7.02%)
Mar 02, 2006 5.700 5.700 5.500 5.700 3,400 +0.00(+0.00%)
Mar 01, 2006 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Feb 28, 2006 5.550 5.700 5.550 5.700 2,346 +0.15(+2.70%)
Feb 27, 2006 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Feb 24, 2006 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Feb 23, 2006 5.550 5.550 5.550 5.550 577 +0.25(+4.72%)
Feb 22, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Feb 21, 2006 5.300 5.400 5.300 5.300 1,500 -0.14(-2.57%)
Feb 17, 2006 5.440 5.440 5.440 5.440 200 -0.03(-0.55%)
Feb 16, 2006 5.470 5.470 5.470 5.470 817 +0.02(+0.37%)
Feb 15, 2006 5.450 5.450 5.400 5.450 1,100 +0.45(+9.00%)
Feb 14, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 13, 2006 5.000 5.000 5.000 5.000 6,000 +0.00(+0.00%)
Feb 10, 2006 5.000 5.000 5.000 5.000 13,000 +0.55(+12.36%)
Feb 09, 2006 4.450 4.450 4.450 4.450 400 -0.05(-1.11%)
Feb 08, 2006 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Feb 07, 2006 4.500 4.500 4.500 4.500 115 +0.00(+0.00%)
Feb 06, 2006 4.500 4.500 4.500 4.500 3,115 -0.10(-2.17%)
Feb 03, 2006 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Feb 02, 2006 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Feb 01, 2006 4.600 4.600 4.600 4.600 577 +0.10(+2.22%)
Jan 31, 2006 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jan 30, 2006 4.500 4.500 4.500 4.500 150 -0.25(-5.26%)
Jan 27, 2006 4.750 4.750 4.500 4.750 13,000 +0.40(+9.20%)
Jan 26, 2006 4.350 4.350 4.350 4.350 115 -0.23(-5.02%)
Jan 25, 2006 4.580 4.580 4.400 4.580 35,500 +0.03(+0.66%)
Jan 24, 2006 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Jan 23, 2006 4.550 4.550 4.400 4.550 27,500 +0.15(+3.41%)
Jan 20, 2006 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Jan 19, 2006 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Jan 18, 2006 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Jan 17, 2006 4.400 4.400 4.400 4.400 220 -0.05(-1.12%)
Jan 13, 2006 4.450 4.620 4.450 4.450 1,115 -0.15(-3.26%)
Jan 12, 2006 4.600 4.600 4.600 4.600 0 -0.24(-4.96%)
Jan 11, 2006 4.840 4.900 4.840 4.840 1,100 +0.14(+2.98%)
Jan 10, 2006 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Jan 09, 2006 4.700 4.700 4.700 4.700 1,000 +0.20(+4.44%)
Jan 06, 2006 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jan 05, 2006 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jan 04, 2006 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
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.