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, 2008 4.300 4.300 4.300 4.300 1,000 +0.15(+3.61%)
Jan 30, 2008 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Jan 29, 2008 4.150 4.150 4.150 4.150 1,500 +0.25(+6.41%)
Jan 28, 2008 4.050 3.900 3.800 3.900 1,500 -0.15(-3.70%)
Jan 25, 2008 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Jan 24, 2008 4.050 4.050 4.000 4.050 2,000 +0.05(+1.25%)
Jan 23, 2008 4.000 4.000 4.000 4.000 11,600 +0.35(+9.59%)
Jan 22, 2008 4.100 3.650 3.650 3.650 231 -0.45(-10.98%)
Jan 21, 2008 4.100 4.100 4.100 4.100 1,000 +0.00(+0.00%)
Jan 18, 2008 4.100 4.100 4.100 4.100 1,000 +0.00(+0.00%)
Jan 17, 2008 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Jan 16, 2008 4.100 4.100 4.100 4.100 300 -0.15(-3.53%)
Jan 15, 2008 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 14, 2008 4.790 4.250 4.250 4.250 4,465 -0.54(-11.27%)
Jan 11, 2008 4.790 4.790 4.790 4.790 0 +0.00(+0.00%)
Jan 10, 2008 4.790 4.790 4.790 4.790 0 +0.00(+0.00%)
Jan 09, 2008 4.790 4.790 4.790 4.790 0 +0.00(+0.00%)
Jan 08, 2008 4.790 4.790 4.790 4.790 0 +0.00(+0.00%)
Jan 07, 2008 4.650 4.790 4.600 4.790 1,115 +0.14(+3.01%)
Jan 04, 2008 4.650 4.900 4.650 4.650 1,100 -0.35(-7.00%)
Jan 03, 2008 5.000 5.000 5.000 5.000 155 +0.15(+3.09%)
Jan 02, 2008 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Jan 01, 2008 4.850 4.900 4.850 4.850 3,000 +0.00(+0.00%)
Dec 31, 2007 4.850 4.900 4.850 4.850 3,000 +0.00(+0.00%)
Dec 28, 2007 4.850 4.850 4.850 4.850 2,000 +0.10(+2.11%)
Dec 27, 2007 4.800 4.750 4.500 4.750 4,224 -0.05(-1.04%)
Dec 26, 2007 4.800 4.800 4.800 4.800 2,000 -0.15(-3.03%)
Dec 24, 2007 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Dec 21, 2007 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Dec 20, 2007 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Dec 19, 2007 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Dec 18, 2007 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Dec 17, 2007 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Dec 14, 2007 4.950 4.950 4.950 4.950 3,000 -0.20(-3.88%)
Dec 13, 2007 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Dec 12, 2007 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Dec 11, 2007 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Dec 10, 2007 5.150 5.150 5.150 5.150 158 -0.15(-2.83%)
Dec 07, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Dec 06, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Dec 05, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Dec 04, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Dec 03, 2007 5.300 5.300 5.300 5.300 2,000 +0.05(+0.95%)
Nov 30, 2007 5.150 5.250 5.250 5.250 8,008 +0.10(+1.94%)
Nov 29, 2007 5.150 5.150 5.150 5.150 155 +0.00(+0.00%)
Nov 28, 2007 5.150 5.150 4.750 5.150 1,577 +0.24(+4.89%)
Nov 27, 2007 4.910 4.910 4.910 4.910 1,000 -0.19(-3.73%)
Nov 26, 2007 5.100 5.100 4.900 5.100 890 +0.30(+6.25%)
Nov 23, 2007 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Nov 21, 2007 5.000 4.800 4.800 4.800 1,100 -0.20(-4.00%)
Nov 20, 2007 5.000 5.000 5.000 5.000 100 -0.10(-1.96%)
Nov 19, 2007 5.100 5.100 5.100 5.100 390 +0.02(+0.39%)
Nov 16, 2007 5.080 5.080 5.080 5.080 0 +0.00(+0.00%)
Nov 15, 2007 5.080 5.080 5.080 5.080 1,000 -0.22(-4.15%)
Nov 14, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Nov 13, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Nov 12, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Nov 09, 2007 5.300 5.480 5.300 5.300 2,550 -0.20(-3.64%)
Nov 08, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Nov 07, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Nov 06, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Nov 05, 2007 5.850 5.500 5.500 5.500 100 -0.35(-5.98%)
Nov 02, 2007 5.850 5.850 5.850 5.850 700 +0.00(+0.00%)
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.