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 UNCHANGED
Last 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 (%)
Jan 31, 2006 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jan 30, 2006 4.500 4.500 4.500 4.500 150 -0.25(-5.26%)
Jan 27, 2006 4.750 4.750 4.500 4.750 13,000 +0.40(+9.20%)
Jan 26, 2006 4.350 4.350 4.350 4.350 115 -0.23(-5.02%)
Jan 25, 2006 4.580 4.580 4.400 4.580 35,500 +0.03(+0.66%)
Jan 24, 2006 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Jan 23, 2006 4.550 4.550 4.400 4.550 27,500 +0.15(+3.41%)
Jan 20, 2006 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Jan 19, 2006 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Jan 18, 2006 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Jan 17, 2006 4.400 4.400 4.400 4.400 220 -0.05(-1.12%)
Jan 13, 2006 4.450 4.620 4.450 4.450 1,115 -0.15(-3.26%)
Jan 12, 2006 4.600 4.600 4.600 4.600 0 -0.24(-4.96%)
Jan 11, 2006 4.840 4.900 4.840 4.840 1,100 +0.14(+2.98%)
Jan 10, 2006 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Jan 09, 2006 4.700 4.700 4.700 4.700 1,000 +0.20(+4.44%)
Jan 06, 2006 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jan 05, 2006 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jan 04, 2006 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jan 03, 2006 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Dec 30, 2005 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Dec 29, 2005 4.500 4.500 4.500 4.500 155 -0.13(-2.81%)
Dec 28, 2005 4.630 4.630 4.630 4.630 577 -0.07(-1.49%)
Dec 23, 2005 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Dec 22, 2005 4.680 4.700 4.700 4.700 4,000 +0.02(+0.43%)
Dec 21, 2005 4.680 4.680 4.680 4.680 200 +0.00(+0.00%)
Dec 20, 2005 4.680 4.680 4.680 4.680 0 +0.00(+0.00%)
Dec 19, 2005 4.680 4.680 4.680 4.680 2,000 +0.18(+4.00%)
Dec 16, 2005 4.500 4.500 4.500 4.500 200 +0.05(+1.12%)
Dec 15, 2005 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Dec 14, 2005 4.450 4.450 4.450 4.450 100 +0.05(+1.14%)
Dec 13, 2005 4.400 4.400 4.400 4.400 100 +0.15(+3.53%)
Dec 12, 2005 4.250 4.250 4.250 4.250 445 -0.02(-0.47%)
Dec 09, 2005 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Dec 08, 2005 4.270 4.270 4.270 4.270 6,000 -0.03(-0.70%)
Dec 07, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Dec 06, 2005 4.300 4.300 4.300 4.300 300 -0.20(-4.44%)
Dec 05, 2005 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Dec 02, 2005 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Dec 01, 2005 4.350 4.500 4.500 4.500 1,000 +0.15(+3.45%)
Nov 30, 2005 4.350 4.350 4.350 4.350 380 +0.05(+1.16%)
Nov 29, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Nov 28, 2005 4.300 4.300 4.300 4.300 1,000 -0.12(-2.71%)
Nov 25, 2005 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
Nov 23, 2005 4.420 4.420 4.420 4.420 200 +0.02(+0.45%)
Nov 22, 2005 4.400 4.520 4.350 4.400 3,100 +0.16(+3.77%)
Nov 21, 2005 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Nov 18, 2005 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Nov 17, 2005 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Nov 16, 2005 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Nov 15, 2005 4.240 4.240 4.240 4.240 1,000 -0.16(-3.64%)
Nov 14, 2005 4.400 4.400 4.400 4.400 650 +0.00(+0.00%)
Nov 11, 2005 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Nov 10, 2005 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Nov 09, 2005 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Nov 08, 2005 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Nov 07, 2005 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Nov 04, 2005 4.400 4.650 4.400 4.400 2,110 -0.35(-7.37%)
Nov 03, 2005 4.750 4.750 4.750 4.750 150 +0.25(+5.56%)
Nov 02, 2005 4.500 4.600 4.500 4.500 692 +0.25(+5.88%)
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.