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 (%)
Oct 27, 2009 2.360 2.360 2.360 2.360 0 +0.08(+3.51%)
Oct 26, 2009 2.280 2.280 2.280 2.280 500 -0.07(-2.98%)
Oct 23, 2009 2.200 2.350 2.200 2.350 400 +0.00(+0.00%)
Oct 21, 2009 2.350 2.350 2.350 2.350 0 -0.08(-3.29%)
Oct 19, 2009 2.430 2.430 2.430 2.430 0 +0.08(+3.40%)
Oct 15, 2009 2.350 2.350 2.350 0 -0.20(-7.84%)
Oct 14, 2009 2.550 2.550 2.550 2.550 1,000 -0.13(-4.85%)
Oct 13, 2009 2.500 2.680 2.500 2.680 1,200 +0.22(+8.94%)
Oct 12, 2009 2.460 2.460 2.460 2.460 300 -0.01(-0.40%)
Oct 09, 2009 2.470 2.470 2.470 2.470 500 -0.13(-5.00%)
Oct 08, 2009 2.600 2.600 2.600 2.600 125 +0.20(+8.33%)
Oct 07, 2009 2.400 2.400 2.400 2.400 1,000 +0.20(+9.09%)
Oct 06, 2009 2.200 2.200 2.200 2.200 51,000 +0.10(+4.76%)
Oct 05, 2009 2.130 2.150 2.100 2.100 2,600 -0.20(-8.70%)
Oct 01, 2009 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 30, 2009 2.300 2.300 2.300 2.300 300 -0.07(-2.95%)
Sep 29, 2009 2.370 2.370 2.370 2.370 5,000 -0.05(-2.07%)
Sep 28, 2009 2.420 2.420 2.420 2.420 998 -0.01(-0.41%)
Sep 23, 2009 2.430 2.430 2.430 20,000 -0.02(-0.82%)
Sep 17, 2009 2.450 2.450 2.450 0 -0.25(-9.26%)
Sep 09, 2009 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 08, 2009 2.620 2.700 2.620 2.700 1,500 +0.07(+2.66%)
Sep 04, 2009 2.550 2.630 2.550 2.630 1,192 -0.02(-0.75%)
Sep 02, 2009 2.650 2.650 2.650 0 -0.14(-5.02%)
Aug 28, 2009 2.790 2.790 2.790 0 -0.05(-1.76%)
Aug 25, 2009 2.840 2.840 2.840 0 +0.14(+5.19%)
Aug 19, 2009 2.700 2.700 2.700 2.700 1,000 -0.10(-3.57%)
Aug 18, 2009 2.800 2.800 2.800 2.800 400 +0.12(+4.48%)
Aug 17, 2009 2.800 2.800 2.680 2.680 2,000 +0.03(+1.13%)
Aug 10, 2009 2.650 2.650 2.650 2.650 0 +0.20(+8.16%)
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.