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

Mazda Motor Corp (OP: MZDAF )

6.800 -0.200 (-2.86%)
Streaming Delayed Price Updated: 2:14 PM EST, Nov 8, 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 29, 2021 9.385 9.385 9.385 1 +0.19(+2.01%)
Jul 28, 2021 9.200 9.200 9.200 9.200 520 +0.01(+0.11%)
Jul 23, 2021 9.190 9.190 9.190 30 +0.09(+0.99%)
Jul 19, 2021 9.100 9.100 9.100 0 +0.00(+0.00%)
Jul 16, 2021 9.100 9.100 9.100 9.100 610 -0.40(-4.21%)
Jul 14, 2021 9.500 9.500 9.500 0 -0.05(-0.52%)
Jul 09, 2021 9.550 9.550 9.550 0 +0.22(+2.36%)
Jul 07, 2021 9.330 9.330 9.330 8 +0.21(+2.30%)
Jun 30, 2021 9.120 9.120 9.120 51 -0.78(-7.88%)
Jun 28, 2021 9.900 9.900 9.900 15 +0.43(+4.52%)
Jun 25, 2021 9.480 9.480 9.472 9.472 883 +0.40(+4.43%)
Jun 24, 2021 9.000 9.070 9.000 9.070 11,553 +0.07(+0.78%)
Jun 18, 2021 9.000 9.000 9.000 52 -0.35(-3.74%)
Jun 17, 2021 9.350 9.350 9.350 9.350 104 +0.51(+5.77%)
Jun 16, 2021 9.000 9.000 8.840 8.840 716 -0.16(-1.78%)
Jun 14, 2021 9.000 9.000 9.000 0 -0.20(-2.12%)
Jun 11, 2021 9.195 9.195 9.195 9.195 157 -0.40(-4.22%)
Jun 09, 2021 9.600 9.600 9.600 10 +0.35(+3.78%)
Jun 07, 2021 9.250 9.250 9.250 34 -0.25(-2.63%)
Jun 04, 2021 9.350 9.590 9.160 9.500 1,046 +0.59(+6.62%)
Jun 03, 2021 8.930 9.000 8.910 8.910 1,582 +0.11(+1.25%)
Jun 02, 2021 8.800 8.800 8.800 8.800 151 +0.30(+3.53%)
Jun 01, 2021 8.870 8.870 8.500 8.500 3,935 -0.03(-0.35%)
May 28, 2021 8.577 8.577 8.530 8.530 533 +0.23(+2.77%)
May 26, 2021 8.300 8.300 8.300 100 -0.10(-1.19%)
May 25, 2021 8.400 8.400 8.400 8.400 165 +0.68(+8.74%)
May 19, 2021 7.725 7.725 7.725 0 -0.08(-0.96%)
May 14, 2021 7.800 7.800 7.800 27 +0.00(+0.00%)
May 12, 2021 7.800 7.800 7.800 37 -0.40(-4.88%)
May 11, 2021 8.200 8.200 8.200 8.200 130 +0.05(+0.61%)
May 10, 2021 8.150 8.150 8.150 8.150 1,998 +0.15(+1.88%)
May 07, 2021 8.000 8.000 8.000 8.000 362 +0.00(+0.00%)
May 06, 2021 7.950 8.000 7.950 8.000 2,165 +0.60(+8.11%)
May 05, 2021 7.400 7.400 7.400 7.400 369 -0.09(-1.20%)
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.