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 30, 2021 7.490 7.490 7.490 0 +0.00(+0.00%)
Apr 28, 2021 7.490 7.490 7.490 0 -0.21(-2.73%)
Apr 27, 2021 7.700 7.700 7.700 51 +0.00(+0.00%)
Apr 26, 2021 7.750 7.750 7.700 7.700 105,317 -0.20(-2.53%)
Apr 23, 2021 7.900 7.900 7.900 14 +0.00(+0.00%)
Apr 22, 2021 7.900 7.900 7.900 50 +0.00(+0.00%)
Apr 21, 2021 7.930 7.930 7.900 7.900 1,005 -0.22(-2.77%)
Apr 20, 2021 8.125 8.125 8.125 8.125 113 +0.19(+2.37%)
Apr 16, 2021 7.937 7.937 7.937 0 +0.00(+0.00%)
Apr 15, 2021 8.425 8.425 7.937 7.937 240 -0.05(-0.67%)
Apr 14, 2021 8.150 8.150 7.990 7.990 472 -0.21(-2.56%)
Apr 13, 2021 8.200 8.200 8.200 8.200 181 +0.28(+3.54%)
Apr 09, 2021 7.920 7.920 7.920 0 +0.00(+0.00%)
Apr 08, 2021 7.920 7.920 7.920 7.920 239 +0.16(+2.06%)
Apr 07, 2021 7.760 7.760 7.760 7.760 227 -0.46(-5.60%)
Apr 06, 2021 8.220 8.220 8.220 8.220 172 +0.00(+0.00%)
Apr 05, 2021 8.006 8.400 8.006 8.220 1,236 +0.43(+5.52%)
Apr 01, 2021 7.790 7.790 7.790 51,705 +0.00(+0.00%)
Mar 31, 2021 7.732 7.790 7.732 7.790 336 -0.61(-7.26%)
Mar 30, 2021 8.400 8.400 8.400 21 +0.00(+0.00%)
Mar 29, 2021 8.430 8.430 8.400 8.400 647 +0.41(+5.13%)
Mar 25, 2021 7.990 7.990 7.990 0 -0.02(-0.25%)
Mar 24, 2021 7.945 8.145 7.945 8.010 665 -0.79(-8.98%)
Mar 23, 2021 8.770 8.800 8.770 8.800 375 +0.03(+0.34%)
Mar 22, 2021 8.810 8.810 8.760 8.770 847 +0.22(+2.57%)
Mar 19, 2021 8.550 8.550 8.550 15 +0.00(+0.00%)
Mar 18, 2021 8.550 8.550 8.550 8.550 661 +0.05(+0.59%)
Mar 17, 2021 7.890 8.500 7.890 8.500 342 +0.20(+2.41%)
Mar 16, 2021 8.300 8.300 8.300 8.300 676 -0.20(-2.35%)
Mar 15, 2021 8.500 8.500 8.500 8.500 156 +0.25(+3.03%)
Mar 12, 2021 8.250 8.250 8.250 8.250 200 -0.35(-4.07%)
Mar 11, 2021 8.720 8.760 8.260 8.600 2,068 -0.02(-0.23%)
Mar 10, 2021 8.041 8.640 8.041 8.620 488 +0.52(+6.42%)
Mar 09, 2021 8.100 8.100 8.100 97 +0.00(+0.00%)
Mar 08, 2021 8.100 8.100 8.100 48 +0.00(+0.00%)
Mar 05, 2021 8.100 8.100 8.100 8.100 100 -0.55(-6.36%)
Mar 04, 2021 8.650 8.650 8.650 110 +0.00(+0.00%)
Mar 03, 2021 8.500 8.665 8.500 8.650 655 +0.55(+6.79%)
Mar 02, 2021 7.969 8.100 7.969 8.100 371 +0.20(+2.53%)
Mar 01, 2021 7.900 7.900 7.900 35 +0.00(+0.00%)
Feb 26, 2021 7.927 8.240 7.900 7.900 800 -0.45(-5.39%)
Feb 25, 2021 8.350 8.350 8.350 8.350 417 +0.00(+0.00%)
Feb 24, 2021 8.150 8.350 7.990 8.350 1,681 +0.35(+4.37%)
Feb 23, 2021 8.300 8.300 8.000 8.000 3,320 -0.25(-3.03%)
Feb 22, 2021 8.440 8.630 8.250 8.250 2,322 -0.34(-3.96%)
Feb 19, 2021 8.580 8.633 8.245 8.590 1,300 +0.65(+8.19%)
Feb 18, 2021 8.250 8.250 7.940 7.940 375,539 -0.31(-3.76%)
Feb 17, 2021 8.250 8.250 8.250 54 +0.00(+0.00%)
Feb 16, 2021 8.980 8.980 8.250 8.250 1,266 -0.81(-8.94%)
Feb 12, 2021 9.060 9.060 9.060 149 +0.00(+0.00%)
Feb 11, 2021 9.060 9.060 9.060 9.060 105 +0.31(+3.54%)
Feb 10, 2021 8.750 8.750 8.750 8.750 350 +0.00(+0.00%)
Feb 09, 2021 8.795 8.795 8.500 8.750 1,437 -0.36(-3.90%)
Feb 08, 2021 9.105 9.105 9.105 214 +0.00(+0.00%)
Feb 05, 2021 8.500 9.530 8.500 9.105 1,500 +1.92(+26.63%)
Feb 04, 2021 7.190 7.190 7.190 15 +0.00(+0.00%)
Feb 03, 2021 7.140 8.000 7.140 7.190 2,058 -0.10(-1.44%)
Feb 02, 2021 7.295 7.295 7.295 7.295 463 +0.25(+3.48%)
Feb 01, 2021 7.050 7.050 7.050 42 +0.00(+0.00%)
Jan 29, 2021 7.050 7.050 7.050 112 +0.00(+0.00%)
Jan 28, 2021 7.050 7.050 7.000 7.050 854 -0.10(-1.40%)
Jan 27, 2021 7.150 7.150 7.150 7.150 969 -0.04(-0.53%)
Jan 26, 2021 7.350 7.350 7.188 7.188 477 -0.50(-6.52%)
Jan 25, 2021 7.690 7.690 7.690 53 +0.00(+0.00%)
Jan 22, 2021 7.690 7.690 7.690 44 +0.00(+0.00%)
Jan 21, 2021 7.690 7.690 7.690 7.690 100 -0.06(-0.77%)
Jan 20, 2021 7.750 7.750 7.750 15 +0.00(+0.00%)
Jan 19, 2021 7.750 7.800 7.750 7.750 1,753 +0.75(+10.71%)
Jan 15, 2021 7.510 7.550 7.000 7.000 1,000 -0.50(-6.67%)
Jan 14, 2021 7.500 7.500 7.500 7.500 611 +0.25(+3.45%)
Jan 13, 2021 7.250 7.250 7.250 7.250 285 +0.19(+2.71%)
Jan 12, 2021 7.440 7.440 7.058 7.058 1,011 -0.38(-5.13%)
Jan 11, 2021 7.401 7.470 7.025 7.440 1,787 +0.44(+6.29%)
Jan 08, 2021 7.000 7.000 7.000 109 +0.00(+0.00%)
Jan 07, 2021 7.000 7.000 7.000 7.000 244 +0.13(+1.89%)
Jan 06, 2021 6.860 6.870 6.860 6.870 607 +0.42(+6.51%)
Jan 05, 2021 6.450 6.450 6.450 6.450 127 +0.25(+4.03%)
Jan 04, 2021 6.200 6.200 6.200 6.200 275 -0.13(-2.05%)
Dec 31, 2020 6.330 6.330 6.330 231 +0.00(+0.00%)
Dec 30, 2020 6.330 6.330 6.330 6.330 231 -0.02(-0.31%)
Dec 29, 2020 6.350 6.350 6.350 125 +0.00(+0.00%)
Dec 28, 2020 6.350 6.350 6.350 88 +0.00(+0.00%)
Dec 24, 2020 6.350 6.350 6.350 51 +0.00(+0.00%)
Dec 23, 2020 6.350 6.350 6.350 20 +0.00(+0.00%)
Dec 22, 2020 6.350 6.350 6.350 10 +0.00(+0.00%)
Dec 21, 2020 6.350 6.350 6.350 4 +0.00(+0.00%)
Dec 18, 2020 6.350 6.350 6.350 70 +0.00(+0.00%)
Dec 17, 2020 6.350 6.350 6.350 50 +0.00(+0.00%)
Dec 16, 2020 6.350 6.350 6.350 3 +0.00(+0.00%)
Dec 14, 2020 6.350 6.350 6.350 0 +0.41(+6.90%)
Dec 11, 2020 5.940 5.940 5.940 105 +0.00(+0.00%)
Dec 08, 2020 5.940 5.940 5.940 0 -0.06(-1.02%)
Dec 07, 2020 6.001 6.001 6.001 9 +0.00(+0.00%)
Dec 04, 2020 6.590 6.590 6.001 6.001 500 +0.26(+4.55%)
Dec 03, 2020 5.740 5.740 5.740 75 +0.00(+0.00%)
Dec 02, 2020 5.740 5.740 5.740 75 +0.00(+0.00%)
Dec 01, 2020 5.740 5.740 5.740 5.740 323 -0.26(-4.33%)
Nov 30, 2020 6.240 6.240 6.000 6.000 2,736 -0.60(-9.09%)
Nov 27, 2020 6.640 6.640 6.450 6.600 1,100 +0.30(+4.76%)
Nov 25, 2020 6.300 6.300 6.300 6.300 100 +0.23(+3.79%)
Nov 24, 2020 6.070 6.070 6.070 6.070 320 -0.14(-2.33%)
Nov 23, 2020 6.215 6.215 6.215 99 +0.00(+0.00%)
Nov 20, 2020 6.180 6.215 6.180 6.215 300 +0.16(+2.64%)
Nov 19, 2020 5.940 6.055 5.940 6.055 212 -0.29(-4.65%)
Nov 18, 2020 6.350 6.350 6.350 6.350 221 +0.00(+0.00%)
Nov 17, 2020 6.350 6.350 6.350 6.350 1,804 +0.08(+1.28%)
Nov 16, 2020 6.190 6.270 6.190 6.270 595 +0.06(+0.97%)
Nov 13, 2020 6.210 6.210 6.210 6.210 100 +0.02(+0.32%)
Nov 12, 2020 6.190 6.190 6.190 71 +0.00(+0.00%)
Nov 11, 2020 6.190 6.190 6.190 80 +0.00(+0.00%)
Nov 10, 2020 6.050 6.190 6.050 6.190 423 +0.44(+7.65%)
Nov 09, 2020 5.700 5.750 5.700 5.750 300 +0.14(+2.50%)
Nov 06, 2020 5.609 5.609 5.609 25 +0.00(+0.00%)
Nov 04, 2020 5.609 5.609 5.609 0 +0.31(+5.84%)
Nov 03, 2020 5.300 5.300 5.300 9 +0.00(+0.00%)
Oct 30, 2020 5.300 5.300 5.300 0 -0.03(-0.56%)
Oct 28, 2020 5.330 5.330 5.330 0 -0.52(-8.89%)
Oct 27, 2020 5.850 5.850 5.850 5.850 150 +0.00(+0.00%)
Oct 26, 2020 6.000 6.000 5.850 5.850 432 +0.10(+1.74%)
Oct 22, 2020 5.750 5.750 5.750 0 +0.00(+0.00%)
Oct 21, 2020 5.750 5.750 5.750 5.750 224 +0.00(+0.00%)
Oct 20, 2020 5.800 5.800 5.750 5.750 201 +0.00(+0.00%)
Oct 19, 2020 5.750 5.750 5.750 10 +0.00(+0.00%)
Oct 16, 2020 5.750 5.750 5.750 13 +0.00(+0.00%)
Oct 15, 2020 5.750 5.750 5.750 99 +0.00(+0.00%)
Oct 14, 2020 5.700 5.750 5.700 5.750 390 -0.25(-4.17%)
Oct 13, 2020 6.000 6.000 6.000 110 +0.00(+0.00%)
Oct 12, 2020 6.000 6.000 6.000 21 +0.00(+0.00%)
Oct 09, 2020 6.000 6.000 6.000 6.000 100 +0.36(+6.29%)
Oct 08, 2020 5.645 5.645 5.645 95 +0.00(+0.00%)
Oct 06, 2020 5.645 5.645 5.645 0 +0.00(+0.00%)
Oct 02, 2020 5.645 5.645 5.645 0 -0.04(-0.62%)
Oct 01, 2020 5.680 5.680 5.680 5.680 260 +0.00(+0.00%)
Sep 30, 2020 5.680 5.680 5.680 44 +0.00(+0.00%)
Sep 29, 2020 5.680 5.680 5.680 11 +0.00(+0.00%)
Sep 25, 2020 5.680 5.680 5.680 0 +0.00(+0.00%)
Sep 24, 2020 5.950 5.950 5.680 5.680 1,200 -0.62(-9.84%)
Sep 23, 2020 6.300 6.300 6.300 21 +0.00(+0.00%)
Sep 22, 2020 6.300 6.300 6.300 50 +0.00(+0.00%)
Sep 21, 2020 6.300 6.300 6.300 40 +0.00(+0.00%)
Sep 17, 2020 6.300 6.300 6.300 0 +0.00(+0.00%)
Sep 16, 2020 6.300 6.300 6.300 6.300 385 +0.00(+0.00%)
Sep 15, 2020 6.300 6.300 6.300 6.300 305 -0.15(-2.26%)
Sep 14, 2020 6.446 6.446 6.446 10 +0.00(+0.00%)
Sep 11, 2020 6.650 6.650 6.446 13,800 -0.20(-3.07%)
Sep 10, 2020 6.650 6.650 6.650 8 +0.00(+0.00%)
Sep 09, 2020 6.020 6.650 6.020 6.650 3,001 +0.30(+4.72%)
Sep 08, 2020 6.350 6.350 6.350 6.350 310 -0.05(-0.78%)
Sep 04, 2020 6.450 6.450 6.400 6.400 900 +0.40(+6.67%)
Sep 03, 2020 6.000 6.000 6.000 14 +0.00(+0.00%)
Sep 02, 2020 5.991 6.000 5.991 6.000 659 -0.45(-6.98%)
Sep 01, 2020 6.450 6.450 6.450 6.450 125 +0.01(+0.08%)
Aug 31, 2020 5.910 5.910 6.445 1,734 +0.53(+9.05%)
Aug 28, 2020 5.910 5.910 5.910 20 +0.00(+0.00%)
Aug 27, 2020 5.910 5.910 5.910 5.910 127 -0.04(-0.67%)
Aug 26, 2020 5.950 5.950 5.950 53 +0.00(+0.00%)
Aug 25, 2020 5.950 5.950 5.950 56 +0.00(+0.00%)
Aug 24, 2020 5.950 5.950 5.950 5.950 116 -0.36(-5.71%)
Aug 21, 2020 6.300 6.310 6.300 6.310 500 +0.36(+6.05%)
Aug 20, 2020 5.950 5.950 5.950 70 +0.00(+0.00%)
Aug 18, 2020 5.950 5.950 5.950 0 -0.29(-4.60%)
Aug 17, 2020 6.237 6.237 6.237 99 +0.00(+0.00%)
Aug 13, 2020 6.237 6.237 6.237 0 +0.09(+1.42%)
Aug 12, 2020 6.710 6.710 5.960 6.150 18,877 -0.05(-0.81%)
Aug 11, 2020 5.880 6.200 5.880 6.200 20,565 +0.46(+8.01%)
Aug 10, 2020 5.800 5.800 5.740 5.740 300 +0.00(+0.00%)
Aug 07, 2020 5.740 5.740 5.740 5.740 4,000 -0.14(-2.38%)
Aug 06, 2020 5.715 5.880 5.715 5.880 20,431 -0.03(-0.51%)
Aug 05, 2020 5.910 5.910 5.910 5.910 1,012 -0.04(-0.67%)
Aug 04, 2020 6.050 6.050 5.850 5.950 20,681 +0.42(+7.59%)
Aug 03, 2020 5.620 5.710 5.530 5.530 21,861 -0.45(-7.53%)
Jul 31, 2020 5.980 5.980 5.980 5.980 200 -0.38(-5.97%)
Jul 30, 2020 6.360 6.360 6.360 6.360 800 +0.36(+6.00%)
Jul 29, 2020 6.300 6.300 6.000 6.000 358 -0.05(-0.83%)
Jul 28, 2020 6.050 6.050 6.050 6.050 190 -0.25(-3.97%)
Jul 24, 2020 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 21, 2020 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 20, 2020 6.270 6.300 6.270 6.300 323 -0.29(-4.40%)
Jul 17, 2020 6.590 6.590 6.590 6.590 200 -0.02(-0.30%)
Jul 16, 2020 6.610 6.610 6.610 6.610 250 +0.25(+3.93%)
Jul 15, 2020 6.360 6.360 6.360 6.360 100 -0.14(-2.15%)
Jul 14, 2020 6.500 6.500 6.500 73 +0.00(+0.00%)
Jul 13, 2020 6.510 6.510 6.500 6.500 605 +0.46(+7.62%)
Jul 10, 2020 5.910 6.100 5.910 6.040 800 -0.11(-1.79%)
Jul 08, 2020 6.150 6.150 6.150 0 +0.10(+1.57%)
Jul 07, 2020 6.055 6.055 6.055 9 +0.00(+0.00%)
Jul 06, 2020 6.200 6.200 6.055 6.055 2,267 -0.14(-2.18%)
Jul 02, 2020 6.200 6.200 6.190 6.190 2,200 +0.08(+1.31%)
Jul 01, 2020 6.110 6.110 6.110 6.110 2,501 +0.11(+1.83%)
Jun 30, 2020 6.110 6.110 6.000 6.000 3,275 -0.11(-1.80%)
Jun 29, 2020 6.110 6.110 6.110 6.110 1,012 +0.26(+4.44%)
Jun 26, 2020 5.900 5.900 5.850 5.850 600 -0.15(-2.50%)
Jun 25, 2020 6.000 6.000 6.000 18 +0.00(+0.00%)
Jun 24, 2020 6.000 6.000 6.000 6.000 158 -0.60(-9.09%)
Jun 23, 2020 6.800 6.800 6.400 6.600 407 -0.20(-2.94%)
Jun 22, 2020 6.800 6.800 6.800 6 +0.00(+0.00%)
Jun 19, 2020 6.800 6.800 6.800 50 +0.00(+0.00%)
Jun 18, 2020 6.800 6.800 6.800 6.800 254 +0.20(+3.03%)
Jun 17, 2020 6.600 6.600 6.600 77 +0.00(+0.00%)
Jun 16, 2020 6.600 6.600 6.600 5 +0.00(+0.00%)
Jun 15, 2020 6.600 7.000 6.600 6.600 903 -0.17(-2.51%)
Jun 12, 2020 6.770 6.770 6.770 6.770 500 +0.02(+0.30%)
Jun 11, 2020 6.750 6.750 6.750 6.750 210 -0.61(-8.29%)
Jun 10, 2020 7.360 7.360 7.360 7.360 103 +0.01(+0.14%)
Jun 09, 2020 7.615 7.615 7.310 7.350 1,906 -0.70(-8.70%)
Jun 08, 2020 8.040 8.050 8.000 8.050 2,104 +0.73(+9.97%)
Jun 05, 2020 7.350 7.430 7.320 7.320 2,400 +0.84(+12.96%)
Jun 04, 2020 6.480 6.480 6.480 26 +0.00(+0.00%)
Jun 03, 2020 6.480 6.480 6.480 15 +0.00(+0.00%)
Jun 02, 2020 6.480 6.480 6.480 10 +0.00(+0.00%)
Jun 01, 2020 6.480 6.480 6.480 5 +0.00(+0.00%)
May 29, 2020 6.480 6.480 6.480 16 +0.00(+0.00%)
May 28, 2020 6.480 6.480 6.480 6.480 6,817 +0.50(+8.36%)
May 27, 2020 6.550 6.550 5.980 5.980 427 -0.01(-0.17%)
May 26, 2020 5.990 5.990 5.990 5.990 1,032 +0.52(+9.51%)
May 22, 2020 5.420 5.470 5.420 5.470 2,800 -0.53(-8.83%)
May 21, 2020 6.000 6.000 6.000 64 +0.00(+0.00%)
May 20, 2020 6.140 6.140 6.000 6.000 1,361 +0.30(+5.26%)
May 19, 2020 5.700 5.700 5.700 7 +0.00(+0.00%)
May 18, 2020 5.650 5.700 5.400 5.700 1,945 +0.22(+4.07%)
May 15, 2020 5.477 5.477 5.477 2 +0.00(+0.00%)
May 14, 2020 5.636 5.636 5.477 7,940 -0.16(-2.82%)
May 13, 2020 5.790 5.790 5.636 1,306 -0.15(-2.67%)
May 12, 2020 5.790 5.790 5.790 5.790 202 +0.04(+0.70%)
May 11, 2020 5.750 5.750 5.750 5.750 4,121 -0.01(-0.17%)
May 08, 2020 5.760 5.760 5.760 5.760 200 +0.58(+11.20%)
May 07, 2020 5.600 5.600 5.180 1,909 -0.42(-7.51%)
May 06, 2020 5.550 5.600 5.550 5.600 350 +0.05(+0.90%)
May 05, 2020 5.500 5.550 5.500 5.550 2,016 -0.22(-3.80%)
May 04, 2020 5.300 5.769 5.300 5.769 1,464 +0.24(+4.42%)
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.