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 (%)
Aug 28, 2015 18.00 18.00 18.00 0 +1.22(+7.27%)
Aug 25, 2015 16.78 16.78 16.78 10 -0.50(-2.89%)
Aug 24, 2015 17.28 17.28 17.28 17.28 100 -2.09(-10.79%)
Aug 18, 2015 19.37 19.37 19.37 0 +0.33(+1.73%)
Aug 17, 2015 19.04 19.04 19.04 19.04 236 -0.20(-1.04%)
Aug 13, 2015 19.24 19.24 19.24 40 +0.14(+0.73%)
Aug 12, 2015 19.10 19.10 19.10 19.10 126 -0.10(-0.52%)
Aug 11, 2015 19.20 19.20 19.20 19.20 188 -0.72(-3.61%)
Aug 10, 2015 19.69 19.92 19.69 19.92 580 +1.03(+5.45%)
Jul 29, 2015 18.89 18.89 18.89 0 +0.10(+0.53%)
Jul 27, 2015 18.79 18.79 18.79 0 -0.11(-0.58%)
Jul 24, 2015 18.90 18.90 18.90 18.90 559 -0.43(-2.22%)
Jul 22, 2015 19.33 19.33 19.33 0 +0.24(+1.26%)
Jul 17, 2015 19.09 19.09 19.09 64 -0.71(-3.59%)
Jul 16, 2015 19.80 19.80 19.80 19.80 1,145 +0.00(+0.00%)
Jul 15, 2015 20.00 20.00 19.80 19.80 22,765 +0.01(+0.05%)
Jul 10, 2015 19.79 19.79 19.79 0 +0.71(+3.72%)
Jul 09, 2015 19.40 19.40 19.08 19.08 750 -0.38(-1.95%)
Jul 08, 2015 19.52 19.52 19.46 19.46 700 -0.16(-0.82%)
Jul 06, 2015 19.62 19.62 19.62 0 -0.20(-1.01%)
Jun 30, 2015 19.82 19.82 19.82 0 -0.38(-1.88%)
Jun 26, 2015 20.20 20.20 20.20 5 -0.62(-2.98%)
Jun 12, 2015 20.82 20.82 20.82 66 -0.27(-1.28%)
Jun 11, 2015 21.09 21.09 21.09 21.09 5,100 -0.32(-1.49%)
Jun 09, 2015 21.41 21.41 21.41 0 -0.43(-1.97%)
Jun 05, 2015 21.84 21.84 21.84 0 -0.06(-0.27%)
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.