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 +0.05 (+0.49%)
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 (%)
Jun 30, 2011 2.580 2.580 2.580 2.580 1,000 +0.08(+3.20%)
Jun 22, 2011 2.500 2.500 2.500 1,101,000 +0.01(+0.40%)
Jun 21, 2011 2.490 2.490 2.490 2.490 2,000 +0.02(+0.81%)
Jun 17, 2011 2.470 2.470 2.470 2.470 0 +0.15(+6.47%)
Jun 16, 2011 2.310 2.320 2.310 2.320 734 -0.02(-0.85%)
Jun 13, 2011 2.340 2.340 2.340 2.340 0 -0.01(-0.43%)
Jun 09, 2011 2.350 2.350 2.350 0 -0.01(-0.42%)
Jun 08, 2011 2.360 2.360 2.360 2.360 3,000 -0.14(-5.60%)
Jun 03, 2011 2.500 2.500 2.500 0 +0.12(+5.04%)
May 24, 2011 2.370 2.380 2.370 2.380 1,850 -0.09(-3.64%)
May 20, 2011 2.470 2.470 2.470 0 +0.10(+4.22%)
May 18, 2011 2.370 2.370 2.370 0 -0.03(-1.25%)
May 13, 2011 2.400 2.400 2.400 0 +0.09(+3.90%)
May 05, 2011 2.310 2.310 2.310 0 +0.00(+0.00%)
May 04, 2011 2.450 2.450 2.310 2.310 1,500 -0.14(-5.71%)
May 03, 2011 2.449 2.450 2.449 2.450 15,000 +0.21(+9.37%)
Apr 29, 2011 2.240 2.240 2.240 2.240 0 -0.01(-0.44%)
Apr 26, 2011 2.250 2.250 2.250 2.250 0 +0.02(+0.90%)
Apr 21, 2011 2.230 2.230 2.230 0 +0.03(+1.36%)
Apr 19, 2011 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Apr 18, 2011 2.200 2.200 2.200 2.200 3,000 +0.08(+3.77%)
Apr 15, 2011 2.120 2.120 2.120 2.120 970 +0.02(+0.95%)
Apr 13, 2011 2.100 2.100 2.100 2.100 0 +0.02(+0.96%)
Apr 12, 2011 2.030 2.080 2.030 2.080 2,872 +0.03(+1.46%)
Apr 11, 2011 2.050 2.050 2.050 2.050 1,700 -0.01(-0.49%)
Apr 08, 2011 2.060 2.060 2.060 2.060 5,000 -0.02(-0.96%)
Apr 07, 2011 2.110 2.110 2.080 2.080 8,500 -0.01(-0.48%)
Apr 06, 2011 2.100 2.100 2.090 2.090 3,200 -0.02(-0.95%)
Apr 05, 2011 2.110 2.110 2.110 2.110 10,100 -0.08(-3.65%)
Apr 04, 2011 2.190 2.190 2.190 2.190 1,200 +0.03(+1.39%)
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.