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 31, 2016 16.35 16.35 16.35 16.35 1,000 +0.30(+1.87%)
Aug 30, 2016 16.05 16.05 16.05 16.05 1,322 +0.45(+2.88%)
Aug 29, 2016 15.75 15.75 15.60 15.60 642 +0.78(+5.26%)
Aug 24, 2016 14.82 14.82 14.82 0 +0.10(+0.68%)
Aug 23, 2016 14.73 15.10 14.72 14.72 760 -1.28(-8.00%)
Aug 12, 2016 16.00 16.00 16.00 0 +0.63(+4.10%)
Aug 09, 2016 15.37 15.37 15.37 0 +0.60(+4.06%)
Aug 04, 2016 14.77 14.77 14.77 36 +0.68(+4.83%)
Aug 03, 2016 14.09 14.09 14.09 14.09 120 -0.41(-2.83%)
Jul 25, 2016 14.50 14.50 14.50 1 +0.80(+5.84%)
Jul 14, 2016 13.70 13.70 13.70 50 -0.15(-1.08%)
Jul 13, 2016 13.85 13.85 13.85 13.85 236 +0.00(+0.00%)
Jul 12, 2016 13.64 13.85 13.64 13.85 802 +0.93(+7.21%)
Jul 11, 2016 12.90 12.92 12.90 12.92 412 -0.49(-3.66%)
Jun 30, 2016 13.41 13.41 13.41 9 -0.17(-1.25%)
Jun 28, 2016 13.58 13.58 13.58 0 -0.42(-3.00%)
Jun 27, 2016 14.07 14.09 14.00 14.00 956 -3.00(-17.65%)
Jun 23, 2016 17.00 17.00 17.00 0 +0.81(+5.00%)
Jun 21, 2016 16.19 16.19 16.19 0 -0.46(-2.76%)
Jun 07, 2016 16.65 16.65 16.65 0 -0.05(-0.30%)
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.