Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mazda Motor Corp (OP: MZDAF )

10.63 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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, 2012 1.780 1.780 1.780 1.780 1,800 +0.05(+2.89%)
Mar 29, 2012 1.730 1.730 1.730 1.730 1,500 +0.00(+0.00%)
Mar 28, 2012 1.740 1.740 1.730 1.730 1,500 -0.02(-1.14%)
Mar 27, 2012 1.650 1.750 1.650 1.750 1,397 +0.07(+4.17%)
Mar 26, 2012 1.730 1.730 1.650 1.680 6,750 -0.08(-4.55%)
Mar 23, 2012 1.760 1.760 1.760 1.760 3,200 +0.10(+6.02%)
Mar 21, 2012 1.660 1.660 1.660 0 +0.02(+1.22%)
Mar 20, 2012 1.720 1.730 1.640 1.640 3,000 +0.02(+1.23%)
Mar 19, 2012 1.730 1.730 1.620 1.620 1,654 -0.11(-6.36%)
Mar 16, 2012 1.730 1.730 1.730 1.730 6,000 +0.10(+6.13%)
Mar 15, 2012 1.610 1.670 1.610 1.630 385,000 +0.03(+1.87%)
Mar 14, 2012 1.620 1.620 1.600 1.600 342,975 -0.09(-5.33%)
Mar 12, 2012 1.690 1.690 1.690 0 +0.12(+7.64%)
Mar 09, 2012 1.690 1.690 1.570 1.570 1,600 -0.08(-4.85%)
Mar 08, 2012 1.650 1.650 1.650 1.650 5,000 +0.07(+4.43%)
Mar 07, 2012 1.630 1.630 1.580 1.580 2,600 +0.04(+2.60%)
Mar 06, 2012 1.540 1.540 1.540 1.540 843 -0.07(-4.35%)
Mar 02, 2012 1.610 1.610 1.610 0 -0.04(-2.42%)
Mar 01, 2012 1.694 1.650 1.650 1.650 8,000 -0.04(-2.60%)
Feb 29, 2012 1.700 1.700 1.670 1.694 15,501 -0.05(-2.64%)
Feb 28, 2012 1.740 1.740 1.740 1.740 7,570 -0.04(-2.25%)
Feb 27, 2012 1.780 1.780 1.780 1.780 500 +0.08(+4.71%)
Feb 23, 2012 1.700 1.700 1.700 1.700 0 +0.16(+10.39%)
Feb 22, 2012 1.770 1.780 1.530 1.540 721,410 -0.21(-12.00%)
Feb 21, 2012 1.880 1.880 1.750 1.750 42,900 -0.16(-8.38%)
Feb 14, 2012 1.910 1.910 1.910 0 +0.11(+6.11%)
Feb 06, 2012 1.800 1.800 1.800 0 +0.11(+6.51%)
Feb 02, 2012 1.690 1.690 1.690 0 -0.04(-2.31%)
Feb 01, 2012 1.730 1.730 1.730 1.730 700 +0.02(+1.17%)
Jan 31, 2012 1.710 1.710 1.710 1.710 500 +0.01(+0.59%)
Jan 30, 2012 1.700 1.700 1.700 1.700 2,000 +0.04(+2.41%)
Jan 23, 2012 1.660 1.660 1.660 1.660 0 +0.04(+2.47%)
Jan 20, 2012 1.610 1.620 1.610 1.620 1,220 +0.01(+0.62%)
Jan 18, 2012 1.610 1.610 1.610 0 -0.14(-8.00%)
Jan 11, 2012 1.750 1.750 1.750 0 +0.01(+0.57%)
Jan 10, 2012 1.740 1.740 1.740 1.740 323 +0.05(+2.96%)
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.