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 31, 2019 9.370 9.370 9.370 10 +0.00(+0.00%)
Oct 29, 2019 9.370 9.370 9.370 0 +0.00(+0.00%)
Oct 28, 2019 9.370 9.370 9.370 2 +0.00(+0.00%)
Oct 23, 2019 9.370 9.370 9.370 0 +0.00(+0.00%)
Oct 22, 2019 9.370 9.370 9.370 10 +0.00(+0.00%)
Oct 21, 2019 9.370 9.370 9.370 9.370 1,520 +0.54(+6.12%)
Oct 18, 2019 8.830 8.830 8.830 8.830 100 +0.35(+4.13%)
Oct 17, 2019 8.480 8.480 8.480 20 +0.00(+0.00%)
Oct 16, 2019 8.480 8.480 8.480 3 +0.00(+0.00%)
Oct 10, 2019 8.480 8.480 8.480 0 -0.17(-1.97%)
Oct 04, 2019 8.650 8.650 8.650 0 +0.00(+0.00%)
Oct 03, 2019 8.650 8.650 8.650 2 +0.00(+0.00%)
Oct 02, 2019 8.690 8.690 8.650 8.650 706 -0.25(-2.81%)
Sep 25, 2019 8.900 8.900 8.900 0 -0.28(-3.05%)
Sep 23, 2019 9.180 9.180 9.180 0 +0.04(+0.45%)
Sep 20, 2019 9.139 9.139 9.139 30 +0.00(+0.00%)
Sep 18, 2019 9.139 9.139 9.139 0 -0.06(-0.66%)
Sep 12, 2019 9.200 9.200 9.200 0 -0.25(-2.65%)
Sep 11, 2019 9.450 9.450 9.450 9.450 1,000 +0.37(+4.07%)
Sep 10, 2019 9.080 9.080 9.080 9.080 1,400 +0.73(+8.74%)
Sep 09, 2019 8.350 8.350 8.350 76 +0.00(+0.00%)
Sep 06, 2019 8.350 8.350 8.350 41 +0.00(+0.00%)
Sep 05, 2019 8.350 8.350 8.350 33 +0.00(+0.00%)
Sep 03, 2019 8.350 8.350 8.350 0 +0.00(+0.00%)
Aug 30, 2019 8.350 8.350 8.350 8.350 300 +0.12(+1.46%)
Aug 27, 2019 8.230 8.230 8.230 0 +0.00(+0.00%)
Aug 22, 2019 8.230 8.230 8.230 0 +0.00(+0.00%)
Aug 21, 2019 8.230 8.230 8.230 8.230 1,000 +0.16(+1.92%)
Aug 20, 2019 8.075 8.075 8.075 8.075 125 -0.83(-9.27%)
Aug 16, 2019 8.900 8.900 8.900 0 +0.00(+0.00%)
Aug 15, 2019 8.900 8.900 8.900 5 +0.00(+0.00%)
Aug 12, 2019 8.900 8.900 8.900 0 -0.01(-0.11%)
Aug 09, 2019 8.910 8.910 8.910 8.910 100 +0.32(+3.73%)
Aug 08, 2019 8.590 8.590 8.590 8.590 238 -0.18(-2.05%)
Aug 07, 2019 8.770 8.770 8.770 8.770 16,850 -0.27(-2.99%)
Aug 06, 2019 9.040 9.040 9.040 9.040 181 -0.18(-1.95%)
Aug 05, 2019 9.220 9.220 9.220 7 +0.00(+0.00%)
Aug 02, 2019 9.500 9.500 9.220 9.220 300 -0.36(-3.76%)
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.