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 (%)
Jul 31, 2009 2.700 2.700 2.700 0 +0.00(+0.00%)
Jul 30, 2009 2.700 2.700 2.700 2.700 330 +0.00(+0.00%)
Jul 28, 2009 2.700 2.700 2.700 2.700 0 +0.05(+1.89%)
Jul 24, 2009 2.650 2.650 2.650 2.650 1,000 +0.50(+23.26%)
Jul 13, 2009 2.150 2.150 2.150 0 -0.25(-10.42%)
Jul 10, 2009 2.370 2.400 2.370 2.400 4,000 +0.10(+4.35%)
Jul 09, 2009 2.300 2.300 2.300 2.300 192 +0.00(+0.00%)
Jul 08, 2009 2.300 2.300 2.300 2.300 550 -0.15(-6.12%)
Jul 02, 2009 2.450 2.450 2.450 0 -0.17(-6.49%)
Jun 29, 2009 2.620 2.620 2.620 0 +0.07(+2.75%)
Jun 23, 2009 2.550 2.550 2.550 2.550 0 -0.30(-10.53%)
Jun 11, 2009 2.850 2.850 2.850 0 +0.05(+1.79%)
Jun 09, 2009 2.800 2.800 2.800 2.800 0 -0.10(-3.45%)
Jun 08, 2009 2.900 2.900 2.900 2.900 250 +0.12(+4.32%)
Jun 05, 2009 2.780 2.780 2.780 2.780 100 +0.08(+2.96%)
Jun 01, 2009 2.700 2.700 2.700 0 +0.20(+8.00%)
May 29, 2009 2.500 2.500 2.500 2.500 1,000 -0.10(-3.85%)
May 27, 2009 2.600 2.600 2.600 0 -0.05(-1.89%)
May 26, 2009 2.650 2.650 2.650 2.650 1,000 +0.00(+0.00%)
May 22, 2009 2.700 2.650 2.650 2.650 0 +0.30(+12.54%)
May 14, 2009 2.355 2.355 2.355 2.355 0 -0.15(-5.81%)
May 12, 2009 2.500 2.500 2.500 2.500 0 -0.25(-9.09%)
May 11, 2009 2.600 2.750 2.600 2.750 4,500 +0.25(+10.00%)
May 06, 2009 2.500 2.500 2.500 2.500 0 -0.10(-3.85%)
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.