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

Mazda Motor Corp (OP: MZDAF )

10.20 UNCHANGED
Streaming Delayed Price Updated: 2:34 PM EDT, May 28, 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 (%)
Jun 30, 2004 3.260 3.260 3.260 3.260 2,000 +0.00(+0.00%)
Jun 29, 2004 3.260 3.260 3.260 3.260 2,000 +0.00(+0.00%)
Jun 28, 2004 3.260 3.260 3.260 3.260 2,000 +0.00(+0.00%)
Jun 25, 2004 3.260 3.260 3.260 3.260 2,000 +0.00(+0.00%)
Jun 24, 2004 3.260 3.260 3.260 3.260 2,000 -0.18(-5.23%)
Jun 23, 2004 3.440 3.440 3.400 3.440 2,000 +0.00(+0.00%)
Jun 22, 2004 3.440 3.440 3.400 3.440 2,000 +0.04(+1.18%)
Jun 21, 2004 3.400 3.400 3.400 3.400 100 +0.05(+1.49%)
Jun 18, 2004 3.350 3.350 3.250 3.350 6,000 +0.00(+0.00%)
Jun 17, 2004 3.350 3.350 3.250 3.350 6,000 +0.00(+0.00%)
Jun 16, 2004 3.350 3.350 3.250 3.350 6,000 -0.05(-1.47%)
Jun 15, 2004 3.400 3.400 3.400 3.400 2,000 +0.20(+6.25%)
Jun 14, 2004 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jun 10, 2004 3.200 3.200 3.200 3.200 441 +0.00(+0.00%)
Jun 09, 2004 3.200 3.200 3.200 3.200 441 +0.10(+3.23%)
Jun 08, 2004 3.100 3.100 3.100 3.100 1,000 +0.00(+0.00%)
Jun 07, 2004 3.100 3.100 3.100 3.100 1,000 +0.00(+0.00%)
Jun 04, 2004 3.100 3.100 3.100 3.100 1,000 +0.00(+0.00%)
Jun 03, 2004 3.100 3.100 3.100 3.100 1,000 +0.25(+8.77%)
Jun 02, 2004 2.850 2.850 2.850 2.850 550 +0.00(+0.00%)
Jun 01, 2004 2.850 2.850 2.850 2.850 550 +0.00(+0.00%)
May 28, 2004 2.850 2.850 2.850 2.850 550 +0.00(+0.00%)
May 27, 2004 2.850 2.850 2.850 2.850 550 +0.00(+0.00%)
May 26, 2004 2.850 2.850 2.850 2.850 550 +0.00(+0.00%)
May 25, 2004 2.850 2.850 2.850 2.850 1,000 +0.00(+0.00%)
May 24, 2004 2.850 2.850 2.850 2.850 3,000 +0.00(+0.00%)
May 21, 2004 2.850 2.850 2.850 2.850 3,000 +0.00(+0.00%)
May 20, 2004 2.850 2.850 2.850 2.850 3,000 +0.00(+0.00%)
May 19, 2004 2.850 2.850 2.850 2.850 3,000 -0.08(-2.73%)
May 18, 2004 2.700 2.930 2.930 2.930 1,000 +0.23(+8.52%)
May 17, 2004 2.900 2.700 2.700 2.700 231 -0.20(-6.90%)
May 14, 2004 2.900 2.900 2.900 2.900 2,000 -0.10(-3.33%)
May 13, 2004 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 12, 2004 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 11, 2004 2.950 3.000 3.000 3.000 10,527 +0.05(+1.69%)
May 10, 2004 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
May 07, 2004 3.300 2.950 2.950 2.950 550 -0.35(-10.61%)
May 06, 2004 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
May 05, 2004 3.100 3.300 3.150 3.300 3,650 +0.20(+6.45%)
May 04, 2004 3.100 3.100 3.100 3.100 550 +0.00(+0.00%)
May 03, 2004 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Apr 30, 2004 3.150 3.100 3.100 3.100 578 -0.05(-1.59%)
Apr 29, 2004 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Apr 28, 2004 3.350 3.150 3.150 3.150 3,000 -0.20(-5.97%)
Apr 27, 2004 3.300 3.350 3.350 3.350 500 +0.05(+1.52%)
Apr 26, 2004 3.300 3.400 3.300 3.300 610 +0.00(+0.00%)
Apr 23, 2004 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Apr 22, 2004 3.000 3.300 3.300 3.300 110 +0.30(+10.00%)
Apr 21, 2004 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 20, 2004 3.250 3.300 3.000 3.000 3,615 -0.25(-7.69%)
Apr 19, 2004 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Apr 16, 2004 3.250 3.400 3.250 3.250 5,000 +0.00(+0.00%)
Apr 15, 2004 3.250 3.250 3.250 3.250 623 +0.00(+0.00%)
Apr 14, 2004 3.200 3.340 3.250 3.250 33,000 +0.05(+1.56%)
Apr 13, 2004 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Apr 12, 2004 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Apr 08, 2004 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Apr 07, 2004 3.200 3.200 3.200 3.200 385 +0.00(+0.00%)
Apr 06, 2004 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Apr 05, 2004 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Apr 02, 2004 3.200 3.200 3.200 3.200 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.