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 30, 2010 2.770 2.770 2.770 0 +0.19(+7.36%)
Mar 24, 2010 2.580 2.580 2.580 2.580 0 -0.05(-1.90%)
Mar 23, 2010 2.630 2.630 2.630 2.630 110 -0.02(-0.75%)
Mar 22, 2010 2.650 2.650 2.650 2.650 1,000 -0.02(-0.75%)
Mar 19, 2010 2.670 2.670 2.670 2.670 2,000 -0.03(-1.11%)
Mar 16, 2010 2.700 2.700 2.700 2.700 0 +0.19(+7.57%)
Mar 11, 2010 2.510 2.510 2.510 2.510 0 -0.16(-5.99%)
Mar 09, 2010 2.670 2.670 2.670 2.670 0 +0.14(+5.53%)
Mar 08, 2010 2.530 2.530 2.530 2.530 1,000 +0.13(+5.42%)
Mar 04, 2010 2.400 2.400 2.400 2.400 0 -0.14(-5.51%)
Mar 02, 2010 2.540 2.540 2.540 0 +0.09(+3.67%)
Feb 23, 2010 2.450 2.450 2.450 0 +0.03(+1.24%)
Feb 18, 2010 2.420 2.420 2.420 0 +0.05(+2.11%)
Feb 17, 2010 2.370 2.370 2.370 2.370 1,655 -0.09(-3.66%)
Feb 16, 2010 2.470 2.470 2.450 2.460 9,600 -0.04(-1.60%)
Feb 08, 2010 2.500 2.500 2.500 0 -0.26(-9.42%)
Feb 04, 2010 2.760 2.760 2.760 0 +0.10(+3.76%)
Feb 03, 2010 2.700 2.700 2.660 2.660 10,733 +0.01(+0.38%)
Feb 02, 2010 2.650 2.650 2.650 2.650 100 +0.08(+3.11%)
Feb 01, 2010 2.600 2.600 2.570 2.570 9,500 -0.17(-6.20%)
Jan 29, 2010 2.740 2.740 2.740 2.740 2,000 +0.24(+9.60%)
Jan 28, 2010 2.500 2.500 2.500 2.500 500 -0.13(-4.94%)
Jan 25, 2010 2.630 2.630 2.630 2.630 0 -0.06(-2.23%)
Jan 14, 2010 2.690 2.690 2.690 0 +0.09(+3.46%)
Jan 13, 2010 2.570 2.650 2.570 2.600 3,000 -0.07(-2.62%)
Jan 12, 2010 2.670 2.670 2.670 2.670 100 +0.24(+9.88%)
Jan 11, 2010 2.430 2.430 2.430 2.430 700 +0.13(+5.65%)
Jan 06, 2010 2.300 2.300 2.300 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.