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 +0.05 (+0.49%)
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 30, 2014 4.700 4.732 4.700 4.732 1,400 +0.00(+0.02%)
Jun 26, 2014 4.731 4.731 4.731 82 -0.09(-1.93%)
Jun 25, 2014 4.710 4.840 4.710 4.824 7,615 +0.01(+0.31%)
Jun 24, 2014 4.860 4.860 4.809 4.809 1,710 +0.06(+1.24%)
Jun 23, 2014 4.890 4.890 4.750 4.750 16,143 -0.09(-1.86%)
Jun 19, 2014 4.840 4.840 4.840 32 +0.09(+1.89%)
Jun 18, 2014 4.700 4.750 4.670 4.750 4,937 +0.08(+1.71%)
Jun 17, 2014 4.680 4.680 4.670 4.670 1,887 +0.01(+0.17%)
Jun 16, 2014 4.662 4.662 4.662 4.662 108 -0.04(-0.81%)
Jun 13, 2014 4.652 4.700 4.652 4.700 993 +0.02(+0.43%)
Jun 12, 2014 4.650 4.680 4.650 4.680 3,700 +0.04(+0.92%)
Jun 11, 2014 4.638 4.638 4.638 4.638 6,000 +0.04(+0.82%)
Jun 10, 2014 4.590 4.660 4.570 4.600 3,287 -0.05(-1.08%)
Jun 06, 2014 4.592 4.650 4.592 4.650 3,445 +0.08(+1.71%)
Jun 04, 2014 4.572 4.572 4.572 4.572 20 +0.26(+6.08%)
May 30, 2014 4.310 4.310 4.310 0 +0.01(+0.23%)
May 29, 2014 4.280 4.300 4.280 4.300 4,477 +0.15(+3.61%)
May 27, 2014 4.150 4.150 4.150 0 -0.10(-2.26%)
May 23, 2014 4.246 4.246 4.246 0 -0.01(-0.33%)
May 22, 2014 4.260 4.260 4.260 4.260 2,002 +0.08(+1.83%)
May 20, 2014 4.184 4.184 4.184 4.184 85 +0.08(+2.04%)
May 19, 2014 4.170 4.170 4.050 4.100 4,105 -0.15(-3.53%)
May 16, 2014 4.250 4.250 4.250 4.250 3,700 -0.01(-0.23%)
May 14, 2014 4.260 4.260 4.260 0 -0.04(-0.93%)
May 12, 2014 4.300 4.300 4.300 0 -0.02(-0.42%)
May 09, 2014 4.300 4.390 4.300 4.318 905 -0.14(-3.18%)
May 07, 2014 4.460 4.460 4.460 0 -0.07(-1.50%)
May 06, 2014 4.528 4.528 4.528 4.528 1,000 -0.01(-0.22%)
May 05, 2014 4.538 4.538 4.538 4.538 1,000 +0.02(+0.40%)
May 02, 2014 4.560 4.560 4.520 4.520 1,704 +0.02(+0.44%)
May 01, 2014 4.500 4.500 4.500 4.500 100 +0.09(+2.04%)
Apr 29, 2014 4.410 4.410 4.410 97 -0.09(-2.00%)
Apr 28, 2014 4.440 4.580 4.440 4.500 2,100 +0.07(+1.58%)
Apr 25, 2014 4.430 4.430 4.430 4.430 115 -0.25(-5.34%)
Apr 23, 2014 4.680 4.680 4.680 4.680 0 +0.27(+6.12%)
Apr 21, 2014 4.410 4.410 4.410 0 +0.06(+1.38%)
Apr 16, 2014 4.350 4.350 4.350 0 -0.01(-0.23%)
Apr 15, 2014 4.360 4.360 4.360 4.360 1,000 +0.00(+0.00%)
Apr 14, 2014 4.360 4.360 4.360 4.360 1,298 +0.09(+2.11%)
Apr 11, 2014 4.350 4.380 4.270 4.270 0 -0.07(-1.68%)
Apr 10, 2014 4.343 4.343 4.343 4.343 148 -0.06(-1.34%)
Apr 09, 2014 4.390 4.402 4.390 4.402 1,430 -0.15(-3.25%)
Apr 08, 2014 4.440 4.550 4.440 4.550 450 +0.03(+0.66%)
Apr 07, 2014 4.585 4.585 4.520 4.520 7,000 -0.12(-2.59%)
Apr 04, 2014 4.650 4.650 4.620 4.640 0 +0.02(+0.43%)
Apr 03, 2014 4.620 4.620 4.620 4.620 1,000 +0.02(+0.48%)
Apr 02, 2014 4.560 4.600 4.560 4.598 7,390 +0.15(+3.33%)
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.