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 UNCHANGED
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 (%)
May 31, 2012 1.310 1.310 1.310 1.310 100 +0.04(+3.15%)
May 24, 2012 1.270 1.270 1.270 1.270 0 -0.11(-7.97%)
May 23, 2012 1.380 1.380 1.380 1.380 600 +0.00(+0.00%)
May 21, 2012 1.380 1.380 1.380 0 +0.10(+7.81%)
May 18, 2012 1.280 1.280 1.280 1.280 692 +0.00(+0.00%)
May 16, 2012 1.280 1.280 1.280 4,000 -0.06(-4.48%)
May 14, 2012 1.340 1.340 1.340 0 -0.12(-8.22%)
May 09, 2012 1.460 1.460 1.460 0 -0.04(-2.67%)
May 08, 2012 1.460 1.500 1.460 1.500 4,600 +0.01(+0.67%)
May 07, 2012 1.490 1.490 1.490 1.490 1,517 -0.02(-1.06%)
May 04, 2012 1.506 1.506 1.506 1.506 1,000 -0.05(-3.46%)
May 03, 2012 1.560 1.560 1.560 1.560 800 +0.00(+0.00%)
May 01, 2012 1.560 1.560 1.560 0 -0.13(-7.69%)
Apr 30, 2012 1.690 1.690 1.690 1.690 800 +0.10(+6.29%)
Apr 27, 2012 1.660 1.690 1.590 1.590 13,166 -0.07(-4.22%)
Apr 26, 2012 1.590 1.660 1.590 1.660 5,500 +0.14(+9.21%)
Apr 24, 2012 1.520 1.520 1.520 0 -0.08(-5.00%)
Apr 23, 2012 1.600 1.600 1.600 1.600 2,000 -0.04(-2.44%)
Apr 20, 2012 1.640 1.640 1.640 1.640 450 -0.03(-1.80%)
Apr 19, 2012 1.670 1.670 1.670 1.670 2,000 +0.06(+3.47%)
Apr 17, 2012 1.614 1.614 1.614 0 +0.01(+0.88%)
Apr 11, 2012 1.600 1.600 1.600 0 -0.04(-2.44%)
Apr 10, 2012 1.640 1.640 1.640 1.640 550 +0.00(+0.00%)
Apr 09, 2012 1.610 1.640 1.610 1.640 1,100 -0.09(-5.20%)
Apr 04, 2012 1.730 1.730 1.730 0 +0.00(+0.00%)
Apr 03, 2012 1.730 1.730 1.730 1.730 2,500 +0.00(+0.00%)
Apr 02, 2012 1.730 1.730 1.730 1.730 200 -0.05(-2.81%)
Mar 30, 2012 1.780 1.780 1.780 1.780 1,800 +0.05(+2.89%)
Mar 29, 2012 1.730 1.730 1.730 1.730 1,500 +0.00(+0.00%)
Mar 28, 2012 1.740 1.740 1.730 1.730 1,500 -0.02(-1.14%)
Mar 27, 2012 1.650 1.750 1.650 1.750 1,397 +0.07(+4.17%)
Mar 26, 2012 1.730 1.730 1.650 1.680 6,750 -0.08(-4.55%)
Mar 23, 2012 1.760 1.760 1.760 1.760 3,200 +0.10(+6.02%)
Mar 21, 2012 1.660 1.660 1.660 0 +0.02(+1.22%)
Mar 20, 2012 1.720 1.730 1.640 1.640 3,000 +0.02(+1.23%)
Mar 19, 2012 1.730 1.730 1.620 1.620 1,654 -0.11(-6.36%)
Mar 16, 2012 1.730 1.730 1.730 1.730 6,000 +0.10(+6.13%)
Mar 15, 2012 1.610 1.670 1.610 1.630 385,000 +0.03(+1.87%)
Mar 14, 2012 1.620 1.620 1.600 1.600 342,975 -0.09(-5.33%)
Mar 12, 2012 1.690 1.690 1.690 0 +0.12(+7.64%)
Mar 09, 2012 1.690 1.690 1.570 1.570 1,600 -0.08(-4.85%)
Mar 08, 2012 1.650 1.650 1.650 1.650 5,000 +0.07(+4.43%)
Mar 07, 2012 1.630 1.630 1.580 1.580 2,600 +0.04(+2.60%)
Mar 06, 2012 1.540 1.540 1.540 1.540 843 -0.07(-4.35%)
Mar 02, 2012 1.610 1.610 1.610 0 -0.04(-2.42%)
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.