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 (%)
Aug 31, 2004 3.100 3.100 3.100 3.100 300 +0.00(+0.00%)
Aug 30, 2004 3.100 3.100 3.100 3.100 1,971 +0.00(+0.00%)
Aug 27, 2004 3.100 3.100 3.100 3.100 1,971 +0.00(+0.00%)
Aug 26, 2004 3.100 3.100 3.100 3.100 1,971 -0.10(-3.13%)
Aug 25, 2004 3.200 3.200 3.200 3.200 2,000 +0.00(+0.00%)
Aug 24, 2004 3.200 3.200 3.200 3.200 2,000 +0.00(+0.00%)
Aug 23, 2004 3.200 3.200 3.200 3.200 2,000 +0.00(+0.00%)
Aug 20, 2004 3.200 3.200 3.200 3.200 2,000 +0.10(+3.23%)
Aug 19, 2004 3.100 3.100 3.100 3.100 2,500 +0.00(+0.00%)
Aug 18, 2004 3.100 3.100 3.100 3.100 2,500 +0.00(+0.00%)
Aug 17, 2004 3.100 3.100 3.100 3.100 2,500 +0.00(+0.00%)
Aug 16, 2004 3.100 3.100 3.100 3.100 2,500 -0.08(-2.52%)
Aug 13, 2004 3.180 3.180 3.180 3.180 2,000 +0.00(+0.00%)
Aug 12, 2004 3.180 3.180 3.180 3.180 2,000 +0.01(+0.32%)
Aug 11, 2004 3.170 3.170 3.170 3.170 3,000 +0.00(+0.00%)
Aug 10, 2004 3.170 3.170 3.170 3.170 3,000 +0.00(+0.00%)
Aug 09, 2004 3.170 3.170 3.170 3.170 3,000 -0.28(-8.12%)
Aug 06, 2004 3.450 3.450 3.450 3.450 100 -0.20(-5.48%)
Aug 05, 2004 3.650 3.650 3.650 3.650 1,455 +0.00(+0.00%)
Aug 04, 2004 3.650 3.650 3.650 3.650 1,455 +0.00(+0.00%)
Aug 03, 2004 3.650 3.650 3.650 3.650 1,455 +0.25(+7.35%)
Aug 02, 2004 3.400 3.400 3.400 3.400 2,000 +0.00(+0.00%)
Jul 30, 2004 3.400 3.400 3.400 3.400 2,000 +0.00(+0.00%)
Jul 29, 2004 3.400 3.400 3.250 3.400 33,125 +0.00(+0.00%)
Jul 28, 2004 3.400 3.400 3.250 3.400 33,125 +0.00(+0.00%)
Jul 27, 2004 3.400 3.400 3.250 3.400 33,125 -0.25(-6.85%)
Jul 26, 2004 3.650 3.650 3.650 3.650 500 +0.25(+7.35%)
Jul 23, 2004 3.400 3.450 3.400 3.400 7,000 +0.00(+0.00%)
Jul 22, 2004 3.400 3.450 3.400 3.400 7,000 -0.02(-0.58%)
Jul 21, 2004 3.420 3.420 3.420 3.420 500 -0.03(-0.87%)
Jul 20, 2004 3.450 3.450 3.450 3.450 577 +0.00(+0.00%)
Jul 19, 2004 3.450 3.450 3.450 3.450 577 +0.00(+0.00%)
Jul 16, 2004 3.450 3.450 3.450 3.450 577 +0.00(+0.00%)
Jul 15, 2004 3.450 3.450 3.450 3.450 577 +0.00(+0.00%)
Jul 14, 2004 3.450 3.450 3.450 3.450 577 +0.00(+0.00%)
Jul 13, 2004 3.450 3.450 3.450 3.450 577 +0.20(+6.15%)
Jul 12, 2004 3.250 3.250 3.250 3.250 110 +0.00(+0.00%)
Jul 09, 2004 3.250 3.250 3.250 3.250 110 -0.01(-0.31%)
Jul 08, 2004 3.260 3.260 3.260 3.260 2,000 +0.00(+0.00%)
Jul 07, 2004 3.260 3.260 3.260 3.260 2,000 +0.00(+0.00%)
Jul 06, 2004 3.260 3.260 3.260 3.260 2,000 +0.00(+0.00%)
Jul 02, 2004 3.260 3.260 3.260 3.260 2,000 +0.00(+0.00%)
Jul 01, 2004 3.260 3.260 3.260 3.260 2,000 +0.00(+0.00%)
Jun 30, 2004 3.260 3.260 3.260 3.260 2,000 +0.00(+0.00%)
Jun 29, 2004 3.260 3.260 3.260 3.260 2,000 +0.00(+0.00%)
Jun 28, 2004 3.260 3.260 3.260 3.260 2,000 +0.00(+0.00%)
Jun 25, 2004 3.260 3.260 3.260 3.260 2,000 +0.00(+0.00%)
Jun 24, 2004 3.260 3.260 3.260 3.260 2,000 -0.18(-5.23%)
Jun 23, 2004 3.440 3.440 3.400 3.440 2,000 +0.00(+0.00%)
Jun 22, 2004 3.440 3.440 3.400 3.440 2,000 +0.04(+1.18%)
Jun 21, 2004 3.400 3.400 3.400 3.400 100 +0.05(+1.49%)
Jun 18, 2004 3.350 3.350 3.250 3.350 6,000 +0.00(+0.00%)
Jun 17, 2004 3.350 3.350 3.250 3.350 6,000 +0.00(+0.00%)
Jun 16, 2004 3.350 3.350 3.250 3.350 6,000 -0.05(-1.47%)
Jun 15, 2004 3.400 3.400 3.400 3.400 2,000 +0.20(+6.25%)
Jun 14, 2004 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jun 10, 2004 3.200 3.200 3.200 3.200 441 +0.00(+0.00%)
Jun 09, 2004 3.200 3.200 3.200 3.200 441 +0.10(+3.23%)
Jun 08, 2004 3.100 3.100 3.100 3.100 1,000 +0.00(+0.00%)
Jun 07, 2004 3.100 3.100 3.100 3.100 1,000 +0.00(+0.00%)
Jun 04, 2004 3.100 3.100 3.100 3.100 1,000 +0.00(+0.00%)
Jun 03, 2004 3.100 3.100 3.100 3.100 1,000 +0.25(+8.77%)
Jun 02, 2004 2.850 2.850 2.850 2.850 550 +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.