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 (%)
Aug 28, 2014 23.80 23.80 23.80 87 -0.13(-0.54%)
Aug 27, 2014 23.93 23.93 23.93 23.93 1,114 -0.09(-0.37%)
Aug 26, 2014 23.77 24.02 23.77 24.02 590 +0.32(+1.35%)
Aug 22, 2014 23.70 23.70 23.70 53 -0.18(-0.75%)
Aug 21, 2014 23.57 23.57 23.57 23.88 795 +0.31(+1.32%)
Aug 20, 2014 23.27 23.57 23.27 23.57 1,061 -0.06(-0.25%)
Aug 14, 2014 23.63 23.63 23.63 183 +0.25(+1.07%)
Aug 08, 2014 23.38 23.38 23.38 113 -0.34(-1.43%)
Aug 07, 2014 23.72 23.72 23.72 23.72 148 -0.80(-3.26%)
Aug 05, 2014 24.52 24.52 24.52 226 -0.15(-0.61%)
Aug 04, 2014 24.67 24.67 24.67 24.67 295 +0.39(+1.61%)
Jul 31, 2014 24.28 24.28 24.28 0 +0.22(+0.91%)
Jul 30, 2014 24.06 24.06 24.06 24.06 169 +0.11(+0.46%)
Jul 29, 2014 23.95 23.95 23.95 23.95 151 +19.11(+394.83%)
Jul 28, 2014 4.740 4.840 4.740 4.840 550 +0.05(+1.04%)
Jul 24, 2014 4.790 4.790 4.790 0 -0.07(-1.38%)
Jul 23, 2014 4.857 4.857 4.857 4.857 250 +0.06(+1.19%)
Jul 22, 2014 4.800 4.800 4.780 4.800 1,190 +0.02(+0.42%)
Jul 18, 2014 4.780 4.780 4.780 0 -0.03(-0.62%)
Jul 17, 2014 4.810 4.810 4.810 4.810 5,010 -0.03(-0.62%)
Jul 11, 2014 4.840 4.840 4.840 0 +0.07(+1.38%)
Jul 10, 2014 4.800 4.800 4.774 4.774 300 -0.16(-3.16%)
Jul 09, 2014 4.981 4.981 4.930 4.930 1,320 +0.00(+0.00%)
Jul 08, 2014 4.940 4.950 4.930 4.930 6,475 +0.13(+2.71%)
Jul 07, 2014 4.801 4.880 4.800 4.800 3,509 +0.00(+0.00%)
Jul 01, 2014 4.800 4.800 4.800 0 +0.07(+1.44%)
Jun 30, 2014 4.700 4.732 4.700 4.732 1,400 +0.00(+0.02%)
Jun 26, 2014 4.731 4.731 4.731 82 -0.09(-1.93%)
Jun 25, 2014 4.710 4.840 4.710 4.824 7,615 +0.01(+0.31%)
Jun 24, 2014 4.860 4.860 4.809 4.809 1,710 +0.06(+1.24%)
Jun 23, 2014 4.890 4.890 4.750 4.750 16,143 -0.09(-1.86%)
Jun 19, 2014 4.840 4.840 4.840 32 +0.09(+1.89%)
Jun 18, 2014 4.700 4.750 4.670 4.750 4,937 +0.08(+1.71%)
Jun 17, 2014 4.680 4.680 4.670 4.670 1,887 +0.01(+0.17%)
Jun 16, 2014 4.662 4.662 4.662 4.662 108 -0.04(-0.81%)
Jun 13, 2014 4.652 4.700 4.652 4.700 993 +0.02(+0.43%)
Jun 12, 2014 4.650 4.680 4.650 4.680 3,700 +0.04(+0.92%)
Jun 11, 2014 4.638 4.638 4.638 4.638 6,000 +0.04(+0.82%)
Jun 10, 2014 4.590 4.660 4.570 4.600 3,287 -0.05(-1.08%)
Jun 06, 2014 4.592 4.650 4.592 4.650 3,445 +0.08(+1.71%)
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.