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

Mazda Motor Corp (OP: MZDAF )

10.60 UNCHANGED
Last Price Updated: 2:46 PM EDT, May 13, 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 29, 2010 2.740 2.740 2.740 2.740 2,000 +0.24(+9.60%)
Jan 28, 2010 2.500 2.500 2.500 2.500 500 -0.13(-4.94%)
Jan 25, 2010 2.630 2.630 2.630 2.630 0 -0.06(-2.23%)
Jan 14, 2010 2.690 2.690 2.690 0 +0.09(+3.46%)
Jan 13, 2010 2.570 2.650 2.570 2.600 3,000 -0.07(-2.62%)
Jan 12, 2010 2.670 2.670 2.670 2.670 100 +0.24(+9.88%)
Jan 11, 2010 2.430 2.430 2.430 2.430 700 +0.13(+5.65%)
Jan 06, 2010 2.300 2.300 2.300 0 +0.00(+0.00%)
Jan 05, 2010 2.300 2.300 2.300 2.300 1,125 +0.02(+0.88%)
Dec 31, 2009 2.280 2.280 2.280 2.280 0 +0.13(+6.05%)
Dec 30, 2009 2.250 2.360 2.150 2.150 3,500 -0.07(-3.15%)
Dec 29, 2009 2.220 2.220 2.220 2.220 275 -0.03(-1.33%)
Dec 17, 2009 2.250 2.250 2.250 0 +0.08(+3.69%)
Dec 15, 2009 2.170 2.170 2.170 0 -0.11(-4.82%)
Dec 10, 2009 2.280 2.280 2.280 2.280 0 -0.04(-1.72%)
Dec 07, 2009 2.320 2.320 2.320 2.320 0 +0.07(+3.11%)
Dec 02, 2009 2.250 2.250 2.250 2.250 0 -0.05(-2.17%)
Dec 01, 2009 2.280 2.300 2.280 2.300 6,000 +0.26(+12.75%)
Nov 27, 2009 2.040 2.040 2.040 0 -0.03(-1.45%)
Nov 25, 2009 2.070 2.070 2.070 2.070 102 +0.06(+2.99%)
Nov 24, 2009 2.100 2.100 2.000 2.010 4,732 -0.06(-2.90%)
Nov 23, 2009 2.070 2.070 2.070 2.070 1,155 -0.07(-3.27%)
Nov 19, 2009 2.140 2.140 2.140 2.140 0 -0.05(-2.28%)
Nov 18, 2009 2.170 2.190 2.170 2.190 6,500 +0.08(+3.79%)
Nov 17, 2009 2.240 2.240 2.110 2.110 2,086 -0.22(-9.44%)
Nov 12, 2009 2.330 2.330 2.330 0 +0.07(+3.10%)
Nov 06, 2009 2.260 2.260 2.260 2.260 96,000 -0.07(-3.00%)
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.