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 -0.48 (-4.52%)
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, 2019 9.630 9.730 9.580 9.580 5,130 -0.50(-4.96%)
Jul 29, 2019 10.08 10.08 10.08 0 -0.03(-0.30%)
Jul 25, 2019 10.11 10.11 10.11 0 +0.00(+0.00%)
Jul 24, 2019 10.42 10.42 10.11 10.11 600 +0.01(+0.10%)
Jul 23, 2019 10.10 10.10 10.10 213 +0.00(+0.00%)
Jul 18, 2019 10.10 10.10 10.10 0 -0.22(-2.13%)
Jul 15, 2019 10.32 10.32 10.32 0 -0.24(-2.27%)
Jul 11, 2019 10.56 10.56 10.56 0 +0.00(+0.00%)
Jul 10, 2019 10.56 10.56 10.56 10.56 3,064 +0.21(+2.03%)
Jul 08, 2019 10.35 10.35 10.35 0 +0.00(+0.00%)
Jul 05, 2019 10.35 10.35 10.35 23 +0.00(+0.00%)
Jul 03, 2019 10.35 10.35 10.35 10.35 2,000 +0.00(+0.00%)
Jul 02, 2019 10.35 10.35 10.35 20 +0.00(+0.00%)
Jun 28, 2019 10.35 10.35 10.35 0 +0.07(+0.68%)
Jun 27, 2019 10.28 10.28 10.28 10.28 231 +0.18(+1.78%)
Jun 25, 2019 10.10 10.10 10.10 0 -0.22(-2.13%)
Jun 24, 2019 10.32 10.32 10.32 10 +0.00(+0.00%)
Jun 21, 2019 10.32 10.32 10.32 10.32 200 -0.15(-1.43%)
Jun 19, 2019 10.47 10.47 10.47 0 +0.17(+1.60%)
Jun 18, 2019 10.20 10.30 10.20 10.30 538 -0.02(-0.15%)
Jun 14, 2019 10.32 10.32 10.32 0 +0.00(+0.00%)
Jun 13, 2019 10.32 10.32 10.32 8,236 +0.00(+0.00%)
Jun 12, 2019 10.32 10.32 10.32 0 +0.00(+0.00%)
Jun 10, 2019 10.32 10.32 10.32 0 -0.03(-0.29%)
Jun 07, 2019 10.35 10.35 10.35 10.35 100 +0.14(+1.37%)
Jun 06, 2019 10.21 10.21 10.21 10.21 105 -0.17(-1.69%)
Jun 05, 2019 10.23 10.38 10.23 10.38 2,013 +0.78(+8.06%)
Jun 03, 2019 9.610 9.610 9.610 0 +0.00(+0.00%)
May 31, 2019 9.830 9.853 9.610 9.610 3,300 -1.01(-9.51%)
May 29, 2019 10.62 10.62 10.62 0 +0.00(+0.00%)
May 28, 2019 10.62 10.62 10.62 50 +0.00(+0.00%)
May 22, 2019 10.62 10.62 10.62 0 -0.28(-2.56%)
May 20, 2019 10.90 10.90 10.90 0 +0.00(+0.00%)
May 15, 2019 10.90 10.90 10.90 0 -0.49(-4.31%)
May 14, 2019 11.39 11.39 11.39 3 +0.00(+0.00%)
May 13, 2019 11.39 11.39 11.39 11.39 1,000 -0.36(-3.06%)
May 10, 2019 11.75 11.75 11.75 154 +0.00(+0.00%)
May 07, 2019 11.75 11.75 11.75 0 +0.00(+0.00%)
May 06, 2019 11.75 11.75 11.75 11.75 321 -0.13(-1.09%)
May 03, 2019 11.88 11.88 11.88 11.88 300 +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.