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 (%)
Jun 23, 2022 8.370 15 -0.03(-0.36%)
Jun 22, 2022 8.400 8.400 8.400 8.400 100 +0.44(+5.53%)
Jun 21, 2022 7.960 7.960 7.960 7.960 100 +0.01(+0.13%)
Jun 17, 2022 7.950 7.950 7.950 7.950 100 -0.50(-5.92%)
Jun 13, 2022 8.450 48 -0.24(-2.72%)
Jun 10, 2022 8.686 8.686 8.686 8.686 321 -0.11(-1.30%)
Jun 07, 2022 8.800 0 +0.36(+4.29%)
May 31, 2022 8.438 11 -0.41(-4.66%)
May 27, 2022 8.660 8.850 8.660 8.850 327 +0.17(+2.01%)
May 25, 2022 8.676 1 +0.08(+0.97%)
May 24, 2022 8.593 8.593 8.593 8.593 804 +0.08(+0.98%)
May 18, 2022 8.510 0 +0.06(+0.76%)
May 17, 2022 8.370 8.450 8.370 8.445 888 +0.17(+2.00%)
May 16, 2022 8.280 8.280 8.280 8.280 800 +0.43(+5.48%)
May 13, 2022 7.850 7.850 7.850 7.850 100 +0.55(+7.53%)
May 10, 2022 7.300 26 +0.06(+0.83%)
May 06, 2022 7.240 36 +0.00(+0.00%)
May 04, 2022 7.240 9 +0.04(+0.56%)
May 03, 2022 7.216 7.216 7.200 7.200 365 +0.17(+2.36%)
May 02, 2022 7.034 7.034 7.034 7.034 205 +0.11(+1.65%)
Apr 27, 2022 6.920 20 -0.17(-2.43%)
Apr 22, 2022 7.093 0 -0.07(-0.94%)
Apr 21, 2022 7.160 7.160 7.160 7.160 115 -0.18(-2.45%)
Apr 20, 2022 7.340 7.340 7.340 7.340 5,700 +0.34(+4.86%)
Apr 14, 2022 7.000 4,213 +0.00(+0.00%)
Apr 08, 2022 7.000 10 -0.22(-3.05%)
Apr 06, 2022 7.220 0 +0.04(+0.56%)
Apr 04, 2022 7.180 0 -0.28(-3.75%)
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.