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 (%)
Jan 30, 2017 14.80 14.80 14.80 1 -0.44(-2.89%)
Jan 26, 2017 15.24 15.24 15.24 225 -0.06(-0.39%)
Jan 25, 2017 15.30 15.30 15.30 15.30 204 -0.24(-1.54%)
Jan 24, 2017 15.24 15.54 15.24 15.54 3,997 -0.16(-1.02%)
Jan 23, 2017 15.70 15.70 15.70 15.70 145 -0.05(-0.32%)
Jan 17, 2017 15.75 15.75 15.75 0 -0.23(-1.44%)
Jan 13, 2017 15.98 15.98 15.98 0 +0.07(+0.44%)
Jan 12, 2017 15.95 15.95 15.91 15.91 300 -0.04(-0.25%)
Jan 11, 2017 15.95 15.95 15.95 15.95 260 -0.56(-3.39%)
Jan 05, 2017 16.51 16.51 16.51 0 -0.61(-3.56%)
Jan 04, 2017 17.12 17.12 17.12 17.12 100 +0.17(+1.00%)
Dec 27, 2016 16.95 16.95 16.95 0 +0.18(+1.07%)
Dec 23, 2016 16.77 16.77 16.77 0 -0.02(-0.12%)
Dec 21, 2016 16.79 16.79 16.79 0 -0.15(-0.88%)
Dec 20, 2016 16.94 16.94 16.94 16.94 860 -0.14(-0.82%)
Dec 16, 2016 17.08 17.08 17.08 23 +0.04(+0.23%)
Dec 09, 2016 17.04 17.04 17.04 0 +0.93(+5.76%)
Dec 07, 2016 16.11 16.11 16.11 70 -0.83(-4.89%)
Dec 06, 2016 16.94 16.94 16.94 16.94 153 +0.44(+2.67%)
Dec 01, 2016 16.50 16.50 16.50 0 +1.11(+7.21%)
Nov 30, 2016 15.39 15.39 15.39 15.39 170 -0.86(-5.29%)
Nov 25, 2016 16.25 16.25 16.25 0 +0.25(+1.56%)
Nov 23, 2016 16.00 16.00 16.00 0 -0.50(-3.03%)
Nov 18, 2016 16.50 16.50 16.50 0 +0.70(+4.43%)
Nov 17, 2016 15.80 15.80 15.80 15.80 800 +1.39(+9.62%)
Nov 14, 2016 14.41 14.41 14.41 70 +0.68(+4.98%)
Nov 11, 2016 13.73 13.73 13.73 13.73 400 -0.41(-2.90%)
Nov 10, 2016 14.14 14.14 14.14 14.14 599 -0.60(-4.07%)
Nov 09, 2016 15.03 15.28 13.72 14.74 1,992 -1.11(-7.00%)
Nov 03, 2016 15.85 15.85 15.85 0 -0.13(-0.79%)
Nov 01, 2016 15.98 15.98 15.98 1 +0.23(+1.44%)
Oct 19, 2016 15.75 15.75 15.75 0 +0.77(+5.14%)
Oct 13, 2016 14.98 14.98 14.98 0 -0.02(-0.13%)
Oct 03, 2016 15.00 15.00 15.00 15.00 40 +0.00(+0.00%)
Sep 30, 2016 15.00 15.00 15.00 0 -0.20(-1.32%)
Sep 29, 2016 15.20 15.20 15.20 15.20 81 +0.00(+0.00%)
Sep 28, 2016 15.20 15.20 15.20 15.20 331 +0.43(+2.91%)
Sep 27, 2016 14.77 14.77 14.77 14.77 0 +0.00(+0.00%)
Sep 26, 2016 14.77 14.77 14.77 14.77 150 -0.32(-2.12%)
Sep 23, 2016 15.08 15.09 15.08 15.09 1,200 -0.64(-4.10%)
Sep 14, 2016 15.73 15.73 15.73 0 -0.12(-0.79%)
Sep 13, 2016 15.86 15.86 15.86 15.86 229 -0.84(-5.03%)
Sep 02, 2016 16.70 16.70 16.70 0 -0.05(-0.30%)
Sep 01, 2016 16.75 16.75 16.75 16.75 130 +0.40(+2.45%)
Aug 31, 2016 16.35 16.35 16.35 16.35 1,000 +0.30(+1.87%)
Aug 30, 2016 16.05 16.05 16.05 16.05 1,322 +0.45(+2.88%)
Aug 29, 2016 15.75 15.75 15.60 15.60 642 +0.78(+5.26%)
Aug 24, 2016 14.82 14.82 14.82 0 +0.10(+0.68%)
Aug 23, 2016 14.73 15.10 14.72 14.72 760 -1.28(-8.00%)
Aug 12, 2016 16.00 16.00 16.00 0 +0.63(+4.10%)
Aug 09, 2016 15.37 15.37 15.37 0 +0.60(+4.06%)
Aug 04, 2016 14.77 14.77 14.77 36 +0.68(+4.83%)
Aug 03, 2016 14.09 14.09 14.09 14.09 120 -0.41(-2.83%)
Jul 25, 2016 14.50 14.50 14.50 1 +0.80(+5.84%)
Jul 14, 2016 13.70 13.70 13.70 50 -0.15(-1.08%)
Jul 13, 2016 13.85 13.85 13.85 13.85 236 +0.00(+0.00%)
Jul 12, 2016 13.64 13.85 13.64 13.85 802 +0.93(+7.21%)
Jul 11, 2016 12.90 12.92 12.90 12.92 412 -0.49(-3.66%)
Jun 30, 2016 13.41 13.41 13.41 9 -0.17(-1.25%)
Jun 28, 2016 13.58 13.58 13.58 0 -0.42(-3.00%)
Jun 27, 2016 14.07 14.09 14.00 14.00 956 -3.00(-17.65%)
Jun 23, 2016 17.00 17.00 17.00 0 +0.81(+5.00%)
Jun 21, 2016 16.19 16.19 16.19 0 -0.46(-2.76%)
Jun 07, 2016 16.65 16.65 16.65 0 -0.05(-0.30%)
Jun 01, 2016 16.70 16.70 16.70 0 -0.21(-1.22%)
May 31, 2016 16.97 16.97 16.91 16.91 1,040 +0.41(+2.47%)
May 26, 2016 16.50 16.50 16.50 0 +0.61(+3.84%)
May 25, 2016 15.89 15.89 15.89 15.89 325 +0.10(+0.60%)
May 13, 2016 15.79 15.79 15.79 12 -0.87(-5.19%)
May 10, 2016 16.66 16.66 16.66 9 +1.18(+7.62%)
May 09, 2016 15.48 15.48 15.48 15.48 185 +0.24(+1.57%)
May 06, 2016 15.24 15.24 15.24 15.24 117 -0.13(-0.85%)
May 03, 2016 15.37 15.37 15.37 0 +0.00(+0.00%)
May 02, 2016 15.27 15.37 15.27 15.37 7,692 -0.78(-4.83%)
Apr 28, 2016 16.15 16.15 16.15 0 -0.23(-1.40%)
Apr 27, 2016 16.38 16.38 16.38 16.38 716,012 +0.22(+1.36%)
Apr 25, 2016 16.16 16.16 16.16 0 -0.06(-0.37%)
Apr 22, 2016 16.32 16.32 16.22 16.22 450 +0.39(+2.50%)
Apr 21, 2016 15.82 15.82 15.82 15.82 535 +0.44(+2.89%)
Apr 19, 2016 15.38 15.38 15.38 0 +0.57(+3.85%)
Apr 18, 2016 14.18 14.81 14.18 14.81 703 +0.22(+1.51%)
Apr 13, 2016 14.59 14.59 14.59 20 +1.10(+8.15%)
Apr 06, 2016 13.49 13.49 13.49 3 -0.24(-1.75%)
Apr 05, 2016 13.73 13.73 13.73 13.73 218 -0.23(-1.65%)
Apr 04, 2016 13.96 13.96 13.96 13.96 420 -0.90(-6.06%)
Apr 01, 2016 14.89 14.89 14.86 14.86 1,220 -0.67(-4.31%)
Mar 30, 2016 15.53 15.53 15.53 0 -0.27(-1.71%)
Mar 29, 2016 15.80 15.80 15.80 15.80 600 +0.05(+0.32%)
Mar 28, 2016 15.80 15.80 15.75 15.75 300 +0.50(+3.28%)
Mar 21, 2016 15.25 15.25 15.25 0 +0.24(+1.60%)
Mar 17, 2016 15.01 15.01 15.01 9 -0.20(-1.31%)
Mar 14, 2016 15.21 15.21 15.21 98 +0.76(+5.26%)
Mar 09, 2016 14.45 14.45 14.45 15 -0.30(-2.03%)
Mar 08, 2016 14.75 14.75 14.75 14.75 325 +0.30(+2.08%)
Mar 03, 2016 14.45 14.45 14.45 0 +0.55(+3.96%)
Feb 26, 2016 13.90 13.90 13.90 0 -0.61(-4.20%)
Feb 19, 2016 14.51 14.51 14.51 120 -0.40(-2.68%)
Feb 18, 2016 14.91 14.91 14.91 14.91 100 +0.21(+1.40%)
Feb 17, 2016 14.70 14.70 14.70 14.70 500 +0.24(+1.69%)
Feb 16, 2016 14.50 14.50 14.46 14.46 3,468 +0.59(+4.25%)
Feb 11, 2016 13.87 13.87 13.87 0 -1.15(-7.66%)
Feb 09, 2016 15.02 15.02 15.02 0 -0.86(-5.42%)
Feb 05, 2016 15.88 15.88 15.88 0 -0.37(-2.28%)
Feb 03, 2016 16.25 16.25 16.25 50 -2.40(-12.87%)
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.