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

Mazda Motor Corp (OP: MZDAF )

9.890 -0.260 (-2.56%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Dec 31, 2020 6.330 6.330 6.330 231 +0.00(+0.00%)
Dec 30, 2020 6.330 6.330 6.330 6.330 231 -0.02(-0.31%)
Dec 29, 2020 6.350 6.350 6.350 125 +0.00(+0.00%)
Dec 28, 2020 6.350 6.350 6.350 88 +0.00(+0.00%)
Dec 24, 2020 6.350 6.350 6.350 51 +0.00(+0.00%)
Dec 23, 2020 6.350 6.350 6.350 20 +0.00(+0.00%)
Dec 22, 2020 6.350 6.350 6.350 10 +0.00(+0.00%)
Dec 21, 2020 6.350 6.350 6.350 4 +0.00(+0.00%)
Dec 18, 2020 6.350 6.350 6.350 70 +0.00(+0.00%)
Dec 17, 2020 6.350 6.350 6.350 50 +0.00(+0.00%)
Dec 16, 2020 6.350 6.350 6.350 3 +0.00(+0.00%)
Dec 14, 2020 6.350 6.350 6.350 0 +0.41(+6.90%)
Dec 11, 2020 5.940 5.940 5.940 105 +0.00(+0.00%)
Dec 08, 2020 5.940 5.940 5.940 0 -0.06(-1.02%)
Dec 07, 2020 6.001 6.001 6.001 9 +0.00(+0.00%)
Dec 04, 2020 6.590 6.590 6.001 6.001 500 +0.26(+4.55%)
Dec 03, 2020 5.740 5.740 5.740 75 +0.00(+0.00%)
Dec 02, 2020 5.740 5.740 5.740 75 +0.00(+0.00%)
Dec 01, 2020 5.740 5.740 5.740 5.740 323 -0.26(-4.33%)
Nov 30, 2020 6.240 6.240 6.000 6.000 2,736 -0.60(-9.09%)
Nov 27, 2020 6.640 6.640 6.450 6.600 1,100 +0.30(+4.76%)
Nov 25, 2020 6.300 6.300 6.300 6.300 100 +0.23(+3.79%)
Nov 24, 2020 6.070 6.070 6.070 6.070 320 -0.14(-2.33%)
Nov 23, 2020 6.215 6.215 6.215 99 +0.00(+0.00%)
Nov 20, 2020 6.180 6.215 6.180 6.215 300 +0.16(+2.64%)
Nov 19, 2020 5.940 6.055 5.940 6.055 212 -0.29(-4.65%)
Nov 18, 2020 6.350 6.350 6.350 6.350 221 +0.00(+0.00%)
Nov 17, 2020 6.350 6.350 6.350 6.350 1,804 +0.08(+1.28%)
Nov 16, 2020 6.190 6.270 6.190 6.270 595 +0.06(+0.97%)
Nov 13, 2020 6.210 6.210 6.210 6.210 100 +0.02(+0.32%)
Nov 12, 2020 6.190 6.190 6.190 71 +0.00(+0.00%)
Nov 11, 2020 6.190 6.190 6.190 80 +0.00(+0.00%)
Nov 10, 2020 6.050 6.190 6.050 6.190 423 +0.44(+7.65%)
Nov 09, 2020 5.700 5.750 5.700 5.750 300 +0.14(+2.50%)
Nov 06, 2020 5.609 5.609 5.609 25 +0.00(+0.00%)
Nov 04, 2020 5.609 5.609 5.609 0 +0.31(+5.84%)
Nov 03, 2020 5.300 5.300 5.300 9 +0.00(+0.00%)
Oct 30, 2020 5.300 5.300 5.300 0 -0.03(-0.56%)
Oct 28, 2020 5.330 5.330 5.330 0 -0.52(-8.89%)
Oct 27, 2020 5.850 5.850 5.850 5.850 150 +0.00(+0.00%)
Oct 26, 2020 6.000 6.000 5.850 5.850 432 +0.10(+1.74%)
Oct 22, 2020 5.750 5.750 5.750 0 +0.00(+0.00%)
Oct 21, 2020 5.750 5.750 5.750 5.750 224 +0.00(+0.00%)
Oct 20, 2020 5.800 5.800 5.750 5.750 201 +0.00(+0.00%)
Oct 19, 2020 5.750 5.750 5.750 10 +0.00(+0.00%)
Oct 16, 2020 5.750 5.750 5.750 13 +0.00(+0.00%)
Oct 15, 2020 5.750 5.750 5.750 99 +0.00(+0.00%)
Oct 14, 2020 5.700 5.750 5.700 5.750 390 -0.25(-4.17%)
Oct 13, 2020 6.000 6.000 6.000 110 +0.00(+0.00%)
Oct 12, 2020 6.000 6.000 6.000 21 +0.00(+0.00%)
Oct 09, 2020 6.000 6.000 6.000 6.000 100 +0.36(+6.29%)
Oct 08, 2020 5.645 5.645 5.645 95 +0.00(+0.00%)
Oct 06, 2020 5.645 5.645 5.645 0 +0.00(+0.00%)
Oct 02, 2020 5.645 5.645 5.645 0 -0.04(-0.62%)
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.