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 -0.48 (-4.52%)
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 (%)
Sep 25, 2019 8.900 8.900 8.900 0 -0.28(-3.05%)
Sep 23, 2019 9.180 9.180 9.180 0 +0.04(+0.45%)
Sep 20, 2019 9.139 9.139 9.139 30 +0.00(+0.00%)
Sep 18, 2019 9.139 9.139 9.139 0 -0.06(-0.66%)
Sep 12, 2019 9.200 9.200 9.200 0 -0.25(-2.65%)
Sep 11, 2019 9.450 9.450 9.450 9.450 1,000 +0.37(+4.07%)
Sep 10, 2019 9.080 9.080 9.080 9.080 1,400 +0.73(+8.74%)
Sep 09, 2019 8.350 8.350 8.350 76 +0.00(+0.00%)
Sep 06, 2019 8.350 8.350 8.350 41 +0.00(+0.00%)
Sep 05, 2019 8.350 8.350 8.350 33 +0.00(+0.00%)
Sep 03, 2019 8.350 8.350 8.350 0 +0.00(+0.00%)
Aug 30, 2019 8.350 8.350 8.350 8.350 300 +0.12(+1.46%)
Aug 27, 2019 8.230 8.230 8.230 0 +0.00(+0.00%)
Aug 22, 2019 8.230 8.230 8.230 0 +0.00(+0.00%)
Aug 21, 2019 8.230 8.230 8.230 8.230 1,000 +0.16(+1.92%)
Aug 20, 2019 8.075 8.075 8.075 8.075 125 -0.83(-9.27%)
Aug 16, 2019 8.900 8.900 8.900 0 +0.00(+0.00%)
Aug 15, 2019 8.900 8.900 8.900 5 +0.00(+0.00%)
Aug 12, 2019 8.900 8.900 8.900 0 -0.01(-0.11%)
Aug 09, 2019 8.910 8.910 8.910 8.910 100 +0.32(+3.73%)
Aug 08, 2019 8.590 8.590 8.590 8.590 238 -0.18(-2.05%)
Aug 07, 2019 8.770 8.770 8.770 8.770 16,850 -0.27(-2.99%)
Aug 06, 2019 9.040 9.040 9.040 9.040 181 -0.18(-1.95%)
Aug 05, 2019 9.220 9.220 9.220 7 +0.00(+0.00%)
Aug 02, 2019 9.500 9.500 9.220 9.220 300 -0.36(-3.76%)
Aug 01, 2019 9.555 9.580 9.555 9.580 314 +0.00(+0.00%)
Jul 31, 2019 9.630 9.730 9.580 9.580 5,130 -0.50(-4.96%)
Jul 29, 2019 10.08 10.08 10.08 0 -0.03(-0.30%)
Jul 25, 2019 10.11 10.11 10.11 0 +0.00(+0.00%)
Jul 24, 2019 10.42 10.42 10.11 10.11 600 +0.01(+0.10%)
Jul 23, 2019 10.10 10.10 10.10 213 +0.00(+0.00%)
Jul 18, 2019 10.10 10.10 10.10 0 -0.22(-2.13%)
Jul 15, 2019 10.32 10.32 10.32 0 -0.24(-2.27%)
Jul 11, 2019 10.56 10.56 10.56 0 +0.00(+0.00%)
Jul 10, 2019 10.56 10.56 10.56 10.56 3,064 +0.21(+2.03%)
Jul 08, 2019 10.35 10.35 10.35 0 +0.00(+0.00%)
Jul 05, 2019 10.35 10.35 10.35 23 +0.00(+0.00%)
Jul 03, 2019 10.35 10.35 10.35 10.35 2,000 +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.