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

Mazda Motor Corp (OP: MZDAF )

10.20 UNCHANGED
Streaming Delayed Price Updated: 2:34 PM EDT, May 28, 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 (%)
Sep 24, 2008 4.400 4.400 4.400 0 +0.00(+0.00%)
Sep 23, 2008 4.600 4.400 4.400 4.400 196 -0.20(-4.35%)
Sep 22, 2008 4.600 4.600 4.320 4.600 3,815 +0.35(+8.24%)
Sep 15, 2008 4.250 4.250 4.250 0 +0.00(+0.00%)
Sep 12, 2008 4.250 4.250 4.250 4.250 1,000 -1.20(-22.02%)
Sep 09, 2008 5.450 5.450 5.450 0 +0.00(+0.00%)
Sep 08, 2008 5.450 5.450 5.450 5.450 2,000 +0.45(+9.00%)
Sep 05, 2008 5.000 5.000 5.000 5.000 200 -0.10(-1.96%)
Aug 29, 2008 5.100 5.100 5.100 0 +0.00(+0.00%)
Aug 28, 2008 5.200 5.100 5.100 5.100 115 -0.10(-1.92%)
Aug 27, 2008 5.200 5.200 5.200 5.200 591 -0.15(-2.80%)
Aug 19, 2008 5.350 5.350 5.350 0 +0.00(+0.00%)
Aug 18, 2008 5.350 5.350 5.350 5.350 591 +0.25(+4.90%)
Aug 15, 2008 5.100 5.100 5.100 5.100 144 -0.20(-3.77%)
Aug 14, 2008 5.300 5.300 5.300 0 +0.00(+0.00%)
Aug 13, 2008 5.300 5.300 5.300 5.300 1,000 -0.15(-2.75%)
Aug 12, 2008 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Aug 11, 2008 5.450 5.450 5.450 5.450 150 +0.45(+9.00%)
Aug 08, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 07, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 06, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 05, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 04, 2008 5.000 5.000 5.000 5.000 370 -0.70(-12.28%)
Aug 01, 2008 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Jul 31, 2008 5.700 5.700 5.700 5.700 1,000 +0.00(+0.00%)
Jul 30, 2008 5.650 5.700 5.700 5.700 1,931 +0.05(+0.88%)
Jul 29, 2008 5.650 5.650 5.650 5.650 500 -0.20(-3.42%)
Jul 28, 2008 5.850 5.850 5.850 5.850 100 -0.20(-3.31%)
Jul 25, 2008 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jul 24, 2008 6.050 6.050 6.020 6.050 2,200 +0.31(+5.40%)
Jul 23, 2008 5.740 5.740 5.740 5.740 0 +0.00(+0.00%)
Jul 22, 2008 5.740 5.740 5.740 5.740 0 +0.00(+0.00%)
Jul 21, 2008 5.740 5.740 5.740 5.740 0 +0.00(+0.00%)
Jul 18, 2008 5.740 5.740 5.740 5.740 0 +0.00(+0.00%)
Jul 17, 2008 5.630 5.750 5.740 5.740 1,600 +0.11(+1.95%)
Jul 16, 2008 5.630 5.630 5.630 5.630 0 +0.00(+0.00%)
Jul 15, 2008 5.630 5.630 5.630 5.630 0 +0.00(+0.00%)
Jul 14, 2008 5.630 5.630 5.600 5.630 1,100 -0.02(-0.35%)
Jul 11, 2008 5.650 5.650 5.650 5.650 115 +0.20(+3.67%)
Jul 10, 2008 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Jul 09, 2008 5.450 5.450 5.450 5.450 500 +0.30(+5.83%)
Jul 08, 2008 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Jul 07, 2008 5.150 5.150 5.150 5.150 200 +0.25(+5.10%)
Jul 04, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 03, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 02, 2008 4.900 4.900 4.900 4.900 158 -0.20(-3.92%)
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.