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
Last 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 (%)
Nov 29, 2019 9.000 9.000 9.000 4 +0.00(+0.00%)
Nov 27, 2019 8.807 9.000 8.670 9.000 500 -0.07(-0.77%)
Nov 25, 2019 9.070 9.070 9.070 0 +0.00(+0.00%)
Nov 21, 2019 9.070 9.070 9.070 0 +0.00(+0.00%)
Nov 19, 2019 9.070 9.070 9.070 0 -0.03(-0.27%)
Nov 18, 2019 9.095 9.095 9.095 9.095 251 +0.10(+1.06%)
Nov 15, 2019 9.000 9.000 9.000 9.000 300 -0.03(-0.33%)
Nov 12, 2019 9.030 9.030 9.030 0 +0.03(+0.33%)
Nov 11, 2019 9.000 9.000 9.000 9.000 400 -0.18(-1.96%)
Nov 08, 2019 9.180 9.180 9.180 25 +0.00(+0.00%)
Nov 05, 2019 9.180 9.180 9.180 0 +0.13(+1.44%)
Nov 04, 2019 9.000 9.050 9.000 9.050 710 -0.31(-3.31%)
Nov 01, 2019 9.360 9.360 9.360 9.360 500 -0.01(-0.11%)
Oct 31, 2019 9.370 9.370 9.370 10 +0.00(+0.00%)
Oct 29, 2019 9.370 9.370 9.370 0 +0.00(+0.00%)
Oct 28, 2019 9.370 9.370 9.370 2 +0.00(+0.00%)
Oct 23, 2019 9.370 9.370 9.370 0 +0.00(+0.00%)
Oct 22, 2019 9.370 9.370 9.370 10 +0.00(+0.00%)
Oct 21, 2019 9.370 9.370 9.370 9.370 1,520 +0.54(+6.12%)
Oct 18, 2019 8.830 8.830 8.830 8.830 100 +0.35(+4.13%)
Oct 17, 2019 8.480 8.480 8.480 20 +0.00(+0.00%)
Oct 16, 2019 8.480 8.480 8.480 3 +0.00(+0.00%)
Oct 10, 2019 8.480 8.480 8.480 0 -0.17(-1.97%)
Oct 04, 2019 8.650 8.650 8.650 0 +0.00(+0.00%)
Oct 03, 2019 8.650 8.650 8.650 2 +0.00(+0.00%)
Oct 02, 2019 8.690 8.690 8.650 8.650 706 -0.25(-2.81%)
Sep 25, 2019 8.900 8.900 8.900 0 -0.28(-3.05%)
Sep 23, 2019 9.180 9.180 9.180 0 +0.04(+0.45%)
Sep 20, 2019 9.139 9.139 9.139 30 +0.00(+0.00%)
Sep 18, 2019 9.139 9.139 9.139 0 -0.06(-0.66%)
Sep 12, 2019 9.200 9.200 9.200 0 -0.25(-2.65%)
Sep 11, 2019 9.450 9.450 9.450 9.450 1,000 +0.37(+4.07%)
Sep 10, 2019 9.080 9.080 9.080 9.080 1,400 +0.73(+8.74%)
Sep 09, 2019 8.350 8.350 8.350 76 +0.00(+0.00%)
Sep 06, 2019 8.350 8.350 8.350 41 +0.00(+0.00%)
Sep 05, 2019 8.350 8.350 8.350 33 +0.00(+0.00%)
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.