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

Mazda Motor Corp (OP: MZDAF )

6.800 -0.200 (-2.86%)
Streaming Delayed Price Updated: 2:14 PM EST, Nov 8, 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 30, 2011 1.700 1.700 1.700 0 +0.04(+2.41%)
Dec 28, 2011 1.660 1.660 1.660 1.660 0 -0.04(-2.35%)
Dec 27, 2011 1.700 1.700 1.700 1.700 3,975 -0.05(-2.86%)
Dec 21, 2011 1.750 1.750 1.750 1.750 0 +0.09(+5.42%)
Dec 20, 2011 1.660 1.660 1.660 1.660 500 -0.10(-5.68%)
Dec 19, 2011 1.760 1.760 1.760 1.760 200 -0.08(-4.35%)
Dec 13, 2011 1.840 1.840 1.840 1.840 0 +0.06(+3.37%)
Dec 02, 2011 1.780 1.780 1.780 1.780 0 -0.05(-2.73%)
Nov 30, 2011 1.830 1.830 1.830 0 +0.08(+4.57%)
Nov 23, 2011 1.750 1.750 1.750 0 -0.02(-1.13%)
Nov 22, 2011 1.770 1.770 1.770 1.770 2,000 +0.02(+1.14%)
Nov 21, 2011 1.750 1.750 1.750 1.750 500 -0.10(-5.41%)
Nov 18, 2011 1.850 1.850 1.730 1.850 2,500 -0.07(-3.65%)
Nov 15, 2011 1.920 1.920 1.920 0 +0.00(+0.00%)
Nov 14, 2011 1.920 1.920 1.920 1.920 4,000 +0.13(+7.26%)
Nov 10, 2011 1.790 1.790 1.790 0 -0.16(-8.21%)
Nov 08, 2011 1.950 1.950 1.950 0 -0.05(-2.50%)
Nov 07, 2011 1.950 2.000 1.950 2.000 1,620 +0.02(+1.01%)
Nov 04, 2011 1.990 1.990 1.980 1.980 1,665 -0.03(-1.49%)
Nov 03, 2011 2.090 2.090 2.010 2.010 2,000 -0.07(-3.37%)
Nov 02, 2011 2.080 2.080 2.080 2.080 200 -0.06(-2.80%)
Oct 28, 2011 2.140 2.140 2.140 0 +0.01(+0.47%)
Oct 27, 2011 2.130 2.130 2.130 2.130 100 +0.09(+4.41%)
Oct 26, 2011 2.040 2.040 2.040 2.040 3,000 -0.04(-1.92%)
Oct 24, 2011 2.080 2.080 2.080 0 +0.05(+2.46%)
Oct 21, 2011 2.030 2.030 2.030 2.030 898 -0.02(-0.98%)
Oct 20, 2011 2.050 2.050 2.050 2.050 600 +0.07(+3.54%)
Oct 11, 2011 1.980 1.980 1.980 1.980 0 +0.16(+8.79%)
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.