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

Mazda Motor Corp (OP: MZDAF )

10.15 UNCHANGED
Streaming Delayed Price Updated: 12:09 PM EDT, May 23, 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, 2012 1.160 1.160 1.160 0 -0.02(-1.69%)
Jul 25, 2012 1.180 1.180 1.180 0 +0.00(+0.00%)
Jul 23, 2012 1.180 1.180 1.180 0 -0.04(-3.28%)
Jul 19, 2012 1.220 1.220 1.220 0 +0.05(+4.18%)
Jul 18, 2012 1.171 1.171 1.171 1.171 2,000 +0.02(+1.83%)
Jul 17, 2012 1.190 1.190 1.150 1.150 2,705 -0.08(-6.50%)
Jul 14, 2012 1.230 1.230 1.230 0 +0.00(+0.00%)
Jul 13, 2012 1.220 1.230 1.220 1.230 4,000 +0.03(+2.50%)
Jul 12, 2012 1.200 1.220 1.200 1.200 3,500 -0.04(-3.23%)
Jul 06, 2012 1.240 1.240 1.240 1.240 0 -0.11(-8.15%)
Jul 02, 2012 1.350 1.350 1.350 0 -0.03(-2.17%)
Jun 29, 2012 1.380 1.380 1.380 1.380 100 +0.05(+3.76%)
Jun 28, 2012 1.330 1.330 1.330 1.330 1,800 +0.12(+9.92%)
Jun 27, 2012 1.290 1.290 1.210 1.210 5,525 -0.14(-10.37%)
Jun 26, 2012 1.300 1.350 1.300 1.350 5,550 +0.00(+0.15%)
Jun 19, 2012 1.348 1.348 1.348 0 +0.14(+11.40%)
Jun 13, 2012 1.210 1.210 1.210 0 -0.10(-7.63%)
Jun 11, 2012 1.310 1.310 1.310 0 +0.10(+8.26%)
Jun 08, 2012 1.210 1.210 1.210 1.210 5,000 +0.02(+1.68%)
Jun 01, 2012 1.190 1.190 1.190 0 -0.12(-9.16%)
May 31, 2012 1.310 1.310 1.310 1.310 100 +0.04(+3.15%)
May 24, 2012 1.270 1.270 1.270 1.270 0 -0.11(-7.97%)
May 23, 2012 1.380 1.380 1.380 1.380 600 +0.00(+0.00%)
May 21, 2012 1.380 1.380 1.380 0 +0.10(+7.81%)
May 18, 2012 1.280 1.280 1.280 1.280 692 +0.00(+0.00%)
May 16, 2012 1.280 1.280 1.280 4,000 -0.06(-4.48%)
May 14, 2012 1.340 1.340 1.340 0 -0.12(-8.22%)
May 09, 2012 1.460 1.460 1.460 0 -0.04(-2.67%)
May 08, 2012 1.460 1.500 1.460 1.500 4,600 +0.01(+0.67%)
May 07, 2012 1.490 1.490 1.490 1.490 1,517 -0.02(-1.06%)
May 04, 2012 1.506 1.506 1.506 1.506 1,000 -0.05(-3.46%)
May 03, 2012 1.560 1.560 1.560 1.560 800 +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.