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 (%)
Jan 31, 2019 10.95 10.95 10.95 0 +0.00(+0.00%)
Jan 24, 2019 10.95 10.95 10.95 0 +0.49(+4.68%)
Jan 17, 2019 10.46 10.46 10.46 0 -0.44(-4.04%)
Jan 16, 2019 10.90 10.90 10.90 10.90 182 -0.14(-1.27%)
Jan 10, 2019 11.04 11.04 11.04 0 +0.00(+0.00%)
Jan 08, 2019 11.04 11.04 11.04 0 +1.32(+13.58%)
Dec 31, 2018 9.720 9.720 9.720 0 +0.00(+0.00%)
Dec 28, 2018 9.720 9.720 9.720 5 +0.00(+0.00%)
Dec 27, 2018 9.720 9.720 9.720 55 +0.00(+0.00%)
Dec 26, 2018 9.720 9.720 9.720 9.720 100 -0.40(-3.95%)
Dec 24, 2018 10.46 10.46 10.12 10.12 1,000 -0.67(-6.17%)
Dec 18, 2018 10.79 10.79 10.79 0 +0.00(+0.00%)
Dec 14, 2018 10.79 10.79 10.79 0 +0.05(+0.51%)
Dec 12, 2018 10.73 10.73 10.73 0 +0.16(+1.51%)
Dec 11, 2018 10.57 10.57 10.57 10.57 400 -0.22(-2.04%)
Dec 10, 2018 10.79 10.79 10.79 22 +0.00(+0.00%)
Dec 07, 2018 10.79 10.79 10.79 10.79 100 -0.31(-2.79%)
Dec 04, 2018 11.10 11.10 11.10 0 -0.10(-0.89%)
Dec 03, 2018 11.20 11.20 11.20 11.20 218 +0.41(+3.77%)
Nov 30, 2018 10.79 10.79 10.79 10.79 200 +0.02(+0.22%)
Nov 29, 2018 10.77 10.77 10.77 10.77 8,325 -0.13(-1.19%)
Nov 28, 2018 10.90 10.90 10.90 15 +0.00(+0.00%)
Nov 27, 2018 10.90 10.90 10.90 20 +0.00(+0.00%)
Nov 20, 2018 10.90 10.90 10.90 0 +0.00(+0.00%)
Nov 19, 2018 10.90 10.90 10.90 62 +0.00(+0.00%)
Nov 16, 2018 10.90 10.90 10.90 20 +0.00(+0.00%)
Nov 15, 2018 10.90 10.90 10.90 10.90 59,387 +0.10(+0.88%)
Nov 13, 2018 10.80 10.80 10.80 0 +0.00(+0.00%)
Nov 12, 2018 10.80 10.80 10.80 20 +0.00(+0.00%)
Nov 08, 2018 10.80 10.80 10.80 0 +0.24(+2.32%)
Nov 05, 2018 10.56 10.56 10.56 0 -0.12(-1.12%)
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.