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, 2011 2.180 2.230 2.180 2.230 2,547 +0.12(+5.69%)
Mar 29, 2011 2.110 2.110 2.110 2.110 0 -0.03(-1.40%)
Mar 28, 2011 2.140 2.140 2.140 2.140 500 -0.03(-1.38%)
Mar 25, 2011 2.170 2.170 2.120 2.170 7,000 -0.17(-7.26%)
Mar 24, 2011 2.280 2.340 2.280 2.340 10,936 -0.04(-1.68%)
Mar 23, 2011 2.380 2.380 2.340 2.380 1,610 -0.01(-0.42%)
Mar 21, 2011 2.390 2.390 2.390 2.390 0 +0.39(+19.50%)
Mar 16, 2011 2.000 2.000 2.000 2.000 0 -0.03(-1.48%)
Mar 15, 2011 2.000 2.030 2.000 2.030 61,738 -0.21(-9.38%)
Mar 14, 2011 2.140 2.240 2.140 2.240 8,450 -0.26(-10.40%)
Mar 10, 2011 2.500 2.500 2.500 2.500 0 +0.05(+2.04%)
Mar 08, 2011 2.450 2.450 2.450 2.450 0 -0.04(-1.61%)
Mar 07, 2011 2.490 2.490 2.490 2.490 1,500 +0.04(+1.63%)
Mar 03, 2011 2.450 2.450 2.450 2.450 0 -0.06(-2.39%)
Feb 24, 2011 2.510 2.510 2.510 0 -0.10(-3.83%)
Feb 07, 2011 2.610 2.610 2.610 0 -0.25(-8.74%)
Feb 03, 2011 2.860 2.860 2.860 0 -0.04(-1.38%)
Feb 01, 2011 2.900 2.900 2.900 0 -0.10(-3.33%)
Jan 31, 2011 3.000 3.000 3.000 3.000 5,000 -0.02(-0.66%)
Jan 27, 2011 3.020 3.020 3.020 0 +0.10(+3.42%)
Jan 26, 2011 2.920 2.920 2.920 2.920 115 -0.01(-0.34%)
Jan 25, 2011 2.930 2.930 2.930 2.930 5,100 -0.04(-1.35%)
Jan 20, 2011 2.970 2.970 2.970 0 +0.04(+1.37%)
Jan 19, 2011 2.930 2.930 2.930 2.930 877 -0.09(-2.98%)
Jan 14, 2011 3.020 3.020 3.020 0 +0.00(+0.00%)
Jan 11, 2011 3.020 3.020 3.020 0 +0.15(+5.23%)
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.