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

Mazda Motor Corp (OP: MZDAF )

11.32 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 1, 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 (%)
Apr 30, 2021 7.490 7.490 7.490 0 +0.00(+0.00%)
Apr 28, 2021 7.490 7.490 7.490 0 -0.21(-2.73%)
Apr 27, 2021 7.700 7.700 7.700 51 +0.00(+0.00%)
Apr 26, 2021 7.750 7.750 7.700 7.700 105,317 -0.20(-2.53%)
Apr 23, 2021 7.900 7.900 7.900 14 +0.00(+0.00%)
Apr 22, 2021 7.900 7.900 7.900 50 +0.00(+0.00%)
Apr 21, 2021 7.930 7.930 7.900 7.900 1,005 -0.22(-2.77%)
Apr 20, 2021 8.125 8.125 8.125 8.125 113 +0.19(+2.37%)
Apr 16, 2021 7.937 7.937 7.937 0 +0.00(+0.00%)
Apr 15, 2021 8.425 8.425 7.937 7.937 240 -0.05(-0.67%)
Apr 14, 2021 8.150 8.150 7.990 7.990 472 -0.21(-2.56%)
Apr 13, 2021 8.200 8.200 8.200 8.200 181 +0.28(+3.54%)
Apr 09, 2021 7.920 7.920 7.920 0 +0.00(+0.00%)
Apr 08, 2021 7.920 7.920 7.920 7.920 239 +0.16(+2.06%)
Apr 07, 2021 7.760 7.760 7.760 7.760 227 -0.46(-5.60%)
Apr 06, 2021 8.220 8.220 8.220 8.220 172 +0.00(+0.00%)
Apr 05, 2021 8.006 8.400 8.006 8.220 1,236 +0.43(+5.52%)
Apr 01, 2021 7.790 7.790 7.790 51,705 +0.00(+0.00%)
Mar 31, 2021 7.732 7.790 7.732 7.790 336 -0.61(-7.26%)
Mar 30, 2021 8.400 8.400 8.400 21 +0.00(+0.00%)
Mar 29, 2021 8.430 8.430 8.400 8.400 647 +0.41(+5.13%)
Mar 25, 2021 7.990 7.990 7.990 0 -0.02(-0.25%)
Mar 24, 2021 7.945 8.145 7.945 8.010 665 -0.79(-8.98%)
Mar 23, 2021 8.770 8.800 8.770 8.800 375 +0.03(+0.34%)
Mar 22, 2021 8.810 8.810 8.760 8.770 847 +0.22(+2.57%)
Mar 19, 2021 8.550 8.550 8.550 15 +0.00(+0.00%)
Mar 18, 2021 8.550 8.550 8.550 8.550 661 +0.05(+0.59%)
Mar 17, 2021 7.890 8.500 7.890 8.500 342 +0.20(+2.41%)
Mar 16, 2021 8.300 8.300 8.300 8.300 676 -0.20(-2.35%)
Mar 15, 2021 8.500 8.500 8.500 8.500 156 +0.25(+3.03%)
Mar 12, 2021 8.250 8.250 8.250 8.250 200 -0.35(-4.07%)
Mar 11, 2021 8.720 8.760 8.260 8.600 2,068 -0.02(-0.23%)
Mar 10, 2021 8.041 8.640 8.041 8.620 488 +0.52(+6.42%)
Mar 09, 2021 8.100 8.100 8.100 97 +0.00(+0.00%)
Mar 08, 2021 8.100 8.100 8.100 48 +0.00(+0.00%)
Mar 05, 2021 8.100 8.100 8.100 8.100 100 -0.55(-6.36%)
Mar 04, 2021 8.650 8.650 8.650 110 +0.00(+0.00%)
Mar 03, 2021 8.500 8.665 8.500 8.650 655 +0.55(+6.79%)
Mar 02, 2021 7.969 8.100 7.969 8.100 371 +0.20(+2.53%)
Mar 01, 2021 7.900 7.900 7.900 35 +0.00(+0.00%)
Feb 26, 2021 7.927 8.240 7.900 7.900 800 -0.45(-5.39%)
Feb 25, 2021 8.350 8.350 8.350 8.350 417 +0.00(+0.00%)
Feb 24, 2021 8.150 8.350 7.990 8.350 1,681 +0.35(+4.37%)
Feb 23, 2021 8.300 8.300 8.000 8.000 3,320 -0.25(-3.03%)
Feb 22, 2021 8.440 8.630 8.250 8.250 2,322 -0.34(-3.96%)
Feb 19, 2021 8.580 8.633 8.245 8.590 1,300 +0.65(+8.19%)
Feb 18, 2021 8.250 8.250 7.940 7.940 375,539 -0.31(-3.76%)
Feb 17, 2021 8.250 8.250 8.250 54 +0.00(+0.00%)
Feb 16, 2021 8.980 8.980 8.250 8.250 1,266 -0.81(-8.94%)
Feb 12, 2021 9.060 9.060 9.060 149 +0.00(+0.00%)
Feb 11, 2021 9.060 9.060 9.060 9.060 105 +0.31(+3.54%)
Feb 10, 2021 8.750 8.750 8.750 8.750 350 +0.00(+0.00%)
Feb 09, 2021 8.795 8.795 8.500 8.750 1,437 -0.36(-3.90%)
Feb 08, 2021 9.105 9.105 9.105 214 +0.00(+0.00%)
Feb 05, 2021 8.500 9.530 8.500 9.105 1,500 +1.92(+26.63%)
Feb 04, 2021 7.190 7.190 7.190 15 +0.00(+0.00%)
Feb 03, 2021 7.140 8.000 7.140 7.190 2,058 -0.10(-1.44%)
Feb 02, 2021 7.295 7.295 7.295 7.295 463 +0.25(+3.48%)
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.