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 (%)
Jun 23, 2022 8.370 15 -0.03(-0.36%)
Jun 22, 2022 8.400 8.400 8.400 8.400 100 +0.44(+5.53%)
Jun 21, 2022 7.960 7.960 7.960 7.960 100 +0.01(+0.13%)
Jun 17, 2022 7.950 7.950 7.950 7.950 100 -0.50(-5.92%)
Jun 13, 2022 8.450 48 -0.24(-2.72%)
Jun 10, 2022 8.686 8.686 8.686 8.686 321 -0.11(-1.30%)
Jun 07, 2022 8.800 0 +0.36(+4.29%)
May 31, 2022 8.438 11 -0.41(-4.66%)
May 27, 2022 8.660 8.850 8.660 8.850 327 +0.17(+2.01%)
May 25, 2022 8.676 1 +0.08(+0.97%)
May 24, 2022 8.593 8.593 8.593 8.593 804 +0.08(+0.98%)
May 18, 2022 8.510 0 +0.06(+0.76%)
May 17, 2022 8.370 8.450 8.370 8.445 888 +0.17(+2.00%)
May 16, 2022 8.280 8.280 8.280 8.280 800 +0.43(+5.48%)
May 13, 2022 7.850 7.850 7.850 7.850 100 +0.55(+7.53%)
May 10, 2022 7.300 26 +0.06(+0.83%)
May 06, 2022 7.240 36 +0.00(+0.00%)
May 04, 2022 7.240 9 +0.04(+0.56%)
May 03, 2022 7.216 7.216 7.200 7.200 365 +0.17(+2.36%)
May 02, 2022 7.034 7.034 7.034 7.034 205 +0.11(+1.65%)
Apr 27, 2022 6.920 20 -0.17(-2.43%)
Apr 22, 2022 7.093 0 -0.07(-0.94%)
Apr 21, 2022 7.160 7.160 7.160 7.160 115 -0.18(-2.45%)
Apr 20, 2022 7.340 7.340 7.340 7.340 5,700 +0.34(+4.86%)
Apr 14, 2022 7.000 4,213 +0.00(+0.00%)
Apr 08, 2022 7.000 10 -0.22(-3.05%)
Apr 06, 2022 7.220 0 +0.04(+0.56%)
Apr 04, 2022 7.180 0 -0.28(-3.75%)
Apr 01, 2022 7.460 7.460 7.460 7.460 201 +0.05(+0.74%)
Mar 28, 2022 7.405 1,056 +0.11(+1.44%)
Mar 24, 2022 7.300 0 +0.03(+0.41%)
Mar 21, 2022 7.270 13 -0.02(-0.27%)
Mar 16, 2022 7.290 73 +0.29(+4.14%)
Mar 15, 2022 6.750 7.000 6.750 7.000 301 +0.42(+6.38%)
Mar 10, 2022 6.580 1 +0.33(+5.28%)
Mar 08, 2022 6.250 17,616 -0.10(-1.57%)
Mar 07, 2022 6.340 6.616 6.340 6.350 3,987 -0.63(-9.03%)
Mar 04, 2022 7.125 7.125 6.980 6.980 2,414 -0.33(-4.51%)
Mar 03, 2022 7.640 7.640 7.310 7.310 715 +0.07(+0.97%)
Mar 02, 2022 7.240 7.240 7.240 7.240 100 -0.11(-1.50%)
Mar 01, 2022 7.290 7.350 7.290 7.350 1,213 +0.02(+0.27%)
Feb 28, 2022 7.330 7.330 7.330 7.330 111 -0.02(-0.27%)
Feb 24, 2022 7.350 0 -0.23(-3.03%)
Feb 23, 2022 7.660 7.660 7.580 7.580 738 -0.42(-5.25%)
Feb 22, 2022 8.000 8.000 8.000 8.000 200 +0.28(+3.63%)
Feb 16, 2022 7.720 0 +0.04(+0.52%)
Feb 14, 2022 7.680 0 -0.30(-3.76%)
Feb 10, 2022 7.980 1 +0.11(+1.40%)
Feb 02, 2022 7.870 0 +0.18(+2.34%)
Feb 01, 2022 7.690 7.690 7.690 7.690 238 -0.12(-1.54%)
Jan 26, 2022 7.810 12 +0.22(+2.88%)
Jan 25, 2022 7.591 7.591 7.591 7.591 474 -0.98(-11.42%)
Jan 18, 2022 8.570 20 -0.24(-2.73%)
Jan 13, 2022 8.810 0 -0.01(-0.11%)
Jan 11, 2022 8.820 56,892 +0.55(+6.65%)
Jan 10, 2022 8.270 8.270 8.270 8.270 113 +0.01(+0.12%)
Jan 06, 2022 8.260 8.260 8.260 0 +0.21(+2.61%)
Jan 04, 2022 8.050 8.050 8.050 1,360 +0.58(+7.75%)
Jan 03, 2022 7.471 7.471 7.471 7.471 123 -0.38(-4.83%)
Dec 30, 2021 7.850 7.850 7.850 10 +0.29(+3.84%)
Dec 27, 2021 7.560 7.560 7.560 0 -0.31(-3.99%)
Dec 22, 2021 7.874 7.874 7.874 36 -0.10(-1.20%)
Dec 20, 2021 7.970 7.970 7.970 5 -0.01(-0.13%)
Dec 16, 2021 7.980 7.980 7.980 21 -0.07(-0.87%)
Dec 15, 2021 8.040 8.050 8.040 8.050 351 +0.23(+2.94%)
Dec 14, 2021 7.820 7.820 7.820 7.820 145 -0.34(-4.15%)
Dec 13, 2021 7.860 8.159 7.860 8.159 902 +0.30(+3.80%)
Dec 10, 2021 7.860 7.860 7.860 7.860 116 -0.11(-1.38%)
Dec 03, 2021 7.970 7.970 7.970 15 -0.13(-1.54%)
Dec 02, 2021 8.190 8.190 8.000 8.095 1,113 +0.25(+3.12%)
Nov 30, 2021 7.850 7.850 7.850 0 -0.63(-7.43%)
Nov 29, 2021 8.400 8.660 8.400 8.480 1,690 -0.47(-5.25%)
Nov 26, 2021 8.950 8.950 8.950 8.950 190 -0.47(-4.99%)
Nov 24, 2021 9.420 9.420 9.170 9.420 360,765 +0.23(+2.50%)
Nov 22, 2021 9.190 9.190 9.190 10 -0.12(-1.29%)
Nov 18, 2021 9.310 9.310 9.310 12 -0.19(-2.00%)
Nov 17, 2021 9.500 9.500 9.500 9.500 108 +0.00(+0.00%)
Nov 16, 2021 9.680 9.680 9.495 9.500 1,201 -0.11(-1.14%)
Nov 15, 2021 9.610 9.610 9.610 9.610 214 +0.66(+7.37%)
Nov 12, 2021 8.950 8.950 8.950 8.950 128 -0.36(-3.89%)
Nov 11, 2021 8.900 9.312 8.900 9.312 535 +0.04(+0.40%)
Nov 09, 2021 8.870 9.275 8.870 9.275 425 +0.03(+0.27%)
Nov 05, 2021 9.250 9.250 9.250 35 -0.14(-1.54%)
Nov 04, 2021 9.350 9.395 9.350 9.395 358 +0.30(+3.36%)
Oct 27, 2021 9.090 9.090 9.090 0 +0.00(+0.00%)
Oct 25, 2021 9.090 9.090 9.090 0 +0.32(+3.64%)
Oct 19, 2021 8.771 8.771 8.771 65 -0.03(-0.33%)
Oct 13, 2021 8.800 8.800 8.800 2,261 +0.55(+6.67%)
Oct 06, 2021 8.250 8.250 8.250 38 -0.29(-3.40%)
Oct 05, 2021 8.540 8.540 8.540 8.540 212 +0.00(+0.00%)
Oct 04, 2021 8.540 8.540 8.540 8.540 1,556 -0.15(-1.73%)
Oct 01, 2021 8.719 8.719 8.690 8.690 1,332 -0.08(-0.91%)
Sep 27, 2021 8.770 8.770 8.770 17 +0.37(+4.40%)
Sep 23, 2021 8.400 8.400 8.400 21 +0.00(+0.00%)
Sep 22, 2021 8.400 8.400 8.400 8.400 100 +0.00(+0.00%)
Sep 21, 2021 8.400 8.400 8.400 8.400 265 -0.09(-1.06%)
Sep 15, 2021 8.490 8.490 8.490 26 -0.51(-5.67%)
Sep 13, 2021 9.000 9.000 9.000 6 +0.00(+0.00%)
Sep 09, 2021 9.000 9.000 9.000 0 +0.00(+0.00%)
Sep 07, 2021 9.000 9.000 9.000 0 +0.46(+5.33%)
Sep 03, 2021 8.545 8.545 8.545 8.545 235 +0.10(+1.24%)
Sep 01, 2021 8.440 8.440 8.440 0 +0.03(+0.36%)
Aug 31, 2021 8.410 8.410 8.410 8.410 358 +0.16(+1.94%)
Aug 23, 2021 8.250 8.250 8.250 0 +0.00(+0.00%)
Aug 20, 2021 8.470 8.470 8.250 8.250 739 -0.88(-9.64%)
Aug 18, 2021 9.130 9.130 9.130 0 +0.01(+0.11%)
Aug 17, 2021 9.120 9.120 9.120 9.120 6,776 -0.27(-2.88%)
Aug 13, 2021 9.390 9.390 9.390 50 +0.00(+0.00%)
Aug 12, 2021 9.390 9.390 9.390 9.390 1,905 -0.01(-0.11%)
Aug 04, 2021 9.400 9.400 9.400 21 -0.10(-1.05%)
Aug 02, 2021 9.500 9.500 9.500 45 +0.12(+1.23%)
Jul 29, 2021 9.385 9.385 9.385 1 +0.19(+2.01%)
Jul 28, 2021 9.200 9.200 9.200 9.200 520 +0.01(+0.11%)
Jul 23, 2021 9.190 9.190 9.190 30 +0.09(+0.99%)
Jul 19, 2021 9.100 9.100 9.100 0 +0.00(+0.00%)
Jul 16, 2021 9.100 9.100 9.100 9.100 610 -0.40(-4.21%)
Jul 14, 2021 9.500 9.500 9.500 0 -0.05(-0.52%)
Jul 09, 2021 9.550 9.550 9.550 0 +0.22(+2.36%)
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.