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 27, 2021 8.770 8.770 8.770 17 +0.37(+4.40%)
Sep 23, 2021 8.400 8.400 8.400 21 +0.00(+0.00%)
Sep 22, 2021 8.400 8.400 8.400 8.400 100 +0.00(+0.00%)
Sep 21, 2021 8.400 8.400 8.400 8.400 265 -0.09(-1.06%)
Sep 15, 2021 8.490 8.490 8.490 26 -0.51(-5.67%)
Sep 13, 2021 9.000 9.000 9.000 6 +0.00(+0.00%)
Sep 09, 2021 9.000 9.000 9.000 0 +0.00(+0.00%)
Sep 07, 2021 9.000 9.000 9.000 0 +0.46(+5.33%)
Sep 03, 2021 8.545 8.545 8.545 8.545 235 +0.10(+1.24%)
Sep 01, 2021 8.440 8.440 8.440 0 +0.03(+0.36%)
Aug 31, 2021 8.410 8.410 8.410 8.410 358 +0.16(+1.94%)
Aug 23, 2021 8.250 8.250 8.250 0 +0.00(+0.00%)
Aug 20, 2021 8.470 8.470 8.250 8.250 739 -0.88(-9.64%)
Aug 18, 2021 9.130 9.130 9.130 0 +0.01(+0.11%)
Aug 17, 2021 9.120 9.120 9.120 9.120 6,776 -0.27(-2.88%)
Aug 13, 2021 9.390 9.390 9.390 50 +0.00(+0.00%)
Aug 12, 2021 9.390 9.390 9.390 9.390 1,905 -0.01(-0.11%)
Aug 04, 2021 9.400 9.400 9.400 21 -0.10(-1.05%)
Aug 02, 2021 9.500 9.500 9.500 45 +0.12(+1.23%)
Jul 29, 2021 9.385 9.385 9.385 1 +0.19(+2.01%)
Jul 28, 2021 9.200 9.200 9.200 9.200 520 +0.01(+0.11%)
Jul 23, 2021 9.190 9.190 9.190 30 +0.09(+0.99%)
Jul 19, 2021 9.100 9.100 9.100 0 +0.00(+0.00%)
Jul 16, 2021 9.100 9.100 9.100 9.100 610 -0.40(-4.21%)
Jul 14, 2021 9.500 9.500 9.500 0 -0.05(-0.52%)
Jul 09, 2021 9.550 9.550 9.550 0 +0.22(+2.36%)
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.