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 (%)
Apr 28, 2016 16.15 16.15 16.15 0 -0.23(-1.40%)
Apr 27, 2016 16.38 16.38 16.38 16.38 716,012 +0.22(+1.36%)
Apr 25, 2016 16.16 16.16 16.16 0 -0.06(-0.37%)
Apr 22, 2016 16.32 16.32 16.22 16.22 450 +0.39(+2.50%)
Apr 21, 2016 15.82 15.82 15.82 15.82 535 +0.44(+2.89%)
Apr 19, 2016 15.38 15.38 15.38 0 +0.57(+3.85%)
Apr 18, 2016 14.18 14.81 14.18 14.81 703 +0.22(+1.51%)
Apr 13, 2016 14.59 14.59 14.59 20 +1.10(+8.15%)
Apr 06, 2016 13.49 13.49 13.49 3 -0.24(-1.75%)
Apr 05, 2016 13.73 13.73 13.73 13.73 218 -0.23(-1.65%)
Apr 04, 2016 13.96 13.96 13.96 13.96 420 -0.90(-6.06%)
Apr 01, 2016 14.89 14.89 14.86 14.86 1,220 -0.67(-4.31%)
Mar 30, 2016 15.53 15.53 15.53 0 -0.27(-1.71%)
Mar 29, 2016 15.80 15.80 15.80 15.80 600 +0.05(+0.32%)
Mar 28, 2016 15.80 15.80 15.75 15.75 300 +0.50(+3.28%)
Mar 21, 2016 15.25 15.25 15.25 0 +0.24(+1.60%)
Mar 17, 2016 15.01 15.01 15.01 9 -0.20(-1.31%)
Mar 14, 2016 15.21 15.21 15.21 98 +0.76(+5.26%)
Mar 09, 2016 14.45 14.45 14.45 15 -0.30(-2.03%)
Mar 08, 2016 14.75 14.75 14.75 14.75 325 +0.30(+2.08%)
Mar 03, 2016 14.45 14.45 14.45 0 +0.55(+3.96%)
Feb 26, 2016 13.90 13.90 13.90 0 -0.61(-4.20%)
Feb 19, 2016 14.51 14.51 14.51 120 -0.40(-2.68%)
Feb 18, 2016 14.91 14.91 14.91 14.91 100 +0.21(+1.40%)
Feb 17, 2016 14.70 14.70 14.70 14.70 500 +0.24(+1.69%)
Feb 16, 2016 14.50 14.50 14.46 14.46 3,468 +0.59(+4.25%)
Feb 11, 2016 13.87 13.87 13.87 0 -1.15(-7.66%)
Feb 09, 2016 15.02 15.02 15.02 0 -0.86(-5.42%)
Feb 05, 2016 15.88 15.88 15.88 0 -0.37(-2.28%)
Feb 03, 2016 16.25 16.25 16.25 50 -2.40(-12.87%)
Feb 01, 2016 18.65 18.65 18.65 0 +0.69(+3.84%)
Jan 29, 2016 18.15 18.24 17.96 17.96 4,300 +1.41(+8.52%)
Jan 26, 2016 16.55 16.55 16.55 0 -0.54(-3.16%)
Jan 22, 2016 17.09 17.09 17.09 0 +0.89(+5.49%)
Jan 21, 2016 16.20 16.20 16.20 16.20 158 -1.39(-7.90%)
Jan 15, 2016 17.59 17.59 17.59 1 -0.30(-1.68%)
Jan 14, 2016 17.91 17.91 17.89 17.89 778 -0.16(-0.91%)
Jan 13, 2016 18.50 18.69 17.98 18.05 8,749 -0.45(-2.41%)
Jan 12, 2016 18.50 18.50 18.50 18.50 206 -0.00(-0.00%)
Jan 11, 2016 18.50 18.50 18.50 18.50 636 -0.37(-1.96%)
Jan 08, 2016 18.93 18.93 18.87 18.87 200 +0.01(+0.05%)
Jan 07, 2016 18.86 18.86 18.86 18.86 146 -1.20(-5.98%)
Jan 05, 2016 20.06 20.06 20.06 0 -0.74(-3.56%)
Dec 31, 2015 20.80 20.80 20.80 1 +0.00(+0.00%)
Dec 30, 2015 20.80 20.80 20.80 20.80 1,878 -0.32(-1.53%)
Dec 29, 2015 21.12 21.12 21.12 21.12 2,043 -0.03(-0.12%)
Dec 28, 2015 21.15 21.15 21.15 21.15 101 +0.60(+2.92%)
Dec 23, 2015 20.55 20.55 20.55 0 +0.27(+1.33%)
Dec 22, 2015 20.28 20.28 20.28 20.28 200 -0.02(-0.10%)
Dec 15, 2015 20.30 20.30 20.30 60 -0.24(-1.17%)
Dec 11, 2015 20.54 20.54 20.54 5 -0.46(-2.19%)
Dec 09, 2015 21.00 21.00 21.00 21 +0.20(+0.96%)
Dec 08, 2015 20.80 20.80 20.80 20.80 321 -0.10(-0.48%)
Dec 07, 2015 20.90 20.90 20.90 20.90 261 -0.20(-0.95%)
Dec 04, 2015 21.05 21.10 21.05 21.10 1,193 +0.00(+0.00%)
Dec 03, 2015 21.10 21.10 21.10 21.10 303 -0.05(-0.24%)
Dec 01, 2015 21.15 21.15 21.15 12 +0.35(+1.68%)
Nov 27, 2015 20.80 20.80 20.80 123 +0.02(+0.10%)
Nov 25, 2015 20.78 20.78 20.78 0 -0.22(-1.05%)
Nov 24, 2015 21.05 21.05 21.00 21.00 1,404 +0.64(+3.14%)
Nov 23, 2015 20.36 20.36 20.36 20.36 1,769 -0.35(-1.69%)
Nov 19, 2015 20.71 20.71 20.71 0 +0.47(+2.32%)
Nov 16, 2015 20.24 20.24 20.24 0 +0.64(+3.27%)
Nov 06, 2015 19.60 19.60 19.60 0 -0.40(-2.00%)
Nov 04, 2015 20.00 20.00 20.00 2 +0.35(+1.78%)
Nov 02, 2015 19.65 19.65 19.65 75 -0.10(-0.51%)
Oct 30, 2015 19.75 19.75 19.75 19.75 300 -0.10(-0.50%)
Oct 28, 2015 19.85 19.85 19.85 0 -0.37(-1.83%)
Oct 27, 2015 20.22 20.22 20.22 20.22 300 +0.62(+3.16%)
Oct 22, 2015 19.60 19.60 19.60 60 -0.04(-0.20%)
Oct 16, 2015 19.64 19.64 19.64 0 +0.33(+1.71%)
Oct 15, 2015 19.31 19.31 19.31 19.31 400 +0.03(+0.16%)
Oct 12, 2015 19.28 19.28 19.28 0 +0.88(+4.78%)
Oct 08, 2015 18.40 18.40 18.40 0 +1.74(+10.44%)
Oct 05, 2015 16.66 16.66 16.66 0 +0.03(+0.18%)
Oct 02, 2015 16.20 16.63 16.20 16.63 1,225 +0.38(+2.34%)
Oct 01, 2015 16.25 16.25 16.25 16.25 200 +0.77(+4.97%)
Sep 30, 2015 15.48 15.48 15.48 15.48 200 -0.02(-0.13%)
Sep 28, 2015 15.50 15.50 15.50 0 -0.88(-5.37%)
Sep 17, 2015 16.38 16.38 16.38 65 +0.70(+4.46%)
Sep 11, 2015 15.68 15.68 15.68 0 -0.44(-2.73%)
Sep 10, 2015 16.20 16.20 16.12 16.12 200 +0.29(+1.83%)
Sep 09, 2015 16.25 16.25 15.83 15.83 2,450 +0.13(+0.83%)
Sep 08, 2015 15.65 15.79 15.65 15.70 847 +0.19(+1.23%)
Sep 04, 2015 15.51 15.51 15.51 0 -0.80(-4.90%)
Sep 03, 2015 15.89 16.31 15.89 16.31 357 -1.69(-9.39%)
Aug 28, 2015 18.00 18.00 18.00 0 +1.22(+7.27%)
Aug 25, 2015 16.78 16.78 16.78 10 -0.50(-2.89%)
Aug 24, 2015 17.28 17.28 17.28 17.28 100 -2.09(-10.79%)
Aug 18, 2015 19.37 19.37 19.37 0 +0.33(+1.73%)
Aug 17, 2015 19.04 19.04 19.04 19.04 236 -0.20(-1.04%)
Aug 13, 2015 19.24 19.24 19.24 40 +0.14(+0.73%)
Aug 12, 2015 19.10 19.10 19.10 19.10 126 -0.10(-0.52%)
Aug 11, 2015 19.20 19.20 19.20 19.20 188 -0.72(-3.61%)
Aug 10, 2015 19.69 19.92 19.69 19.92 580 +1.03(+5.45%)
Jul 29, 2015 18.89 18.89 18.89 0 +0.10(+0.53%)
Jul 27, 2015 18.79 18.79 18.79 0 -0.11(-0.58%)
Jul 24, 2015 18.90 18.90 18.90 18.90 559 -0.43(-2.22%)
Jul 22, 2015 19.33 19.33 19.33 0 +0.24(+1.26%)
Jul 17, 2015 19.09 19.09 19.09 64 -0.71(-3.59%)
Jul 16, 2015 19.80 19.80 19.80 19.80 1,145 +0.00(+0.00%)
Jul 15, 2015 20.00 20.00 19.80 19.80 22,765 +0.01(+0.05%)
Jul 10, 2015 19.79 19.79 19.79 0 +0.71(+3.72%)
Jul 09, 2015 19.40 19.40 19.08 19.08 750 -0.38(-1.95%)
Jul 08, 2015 19.52 19.52 19.46 19.46 700 -0.16(-0.82%)
Jul 06, 2015 19.62 19.62 19.62 0 -0.20(-1.01%)
Jun 30, 2015 19.82 19.82 19.82 0 -0.38(-1.88%)
Jun 26, 2015 20.20 20.20 20.20 5 -0.62(-2.98%)
Jun 12, 2015 20.82 20.82 20.82 66 -0.27(-1.28%)
Jun 11, 2015 21.09 21.09 21.09 21.09 5,100 -0.32(-1.49%)
Jun 09, 2015 21.41 21.41 21.41 0 -0.43(-1.97%)
Jun 05, 2015 21.84 21.84 21.84 0 -0.06(-0.27%)
Jun 04, 2015 21.80 21.90 21.80 21.90 1,400 +0.30(+1.39%)
May 29, 2015 21.60 21.60 21.60 0 +0.10(+0.44%)
May 27, 2015 21.50 21.50 21.50 0 +0.25(+1.20%)
May 19, 2015 21.25 21.25 21.25 10 -0.25(-1.16%)
May 18, 2015 21.46 21.50 21.46 21.50 6,916 +0.47(+2.23%)
May 15, 2015 21.03 21.03 21.03 21.03 1,000 +0.06(+0.29%)
May 13, 2015 20.97 20.97 20.97 192 +0.32(+1.55%)
May 11, 2015 20.65 20.65 20.65 35 +0.14(+0.68%)
May 08, 2015 20.48 20.51 20.48 20.51 1,624 +1.23(+6.38%)
May 05, 2015 19.28 19.28 19.28 0 -0.67(-3.36%)
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.