Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mazda Motor Corp (OP: MZDAF )

10.15 UNCHANGED
Streaming Delayed Price Updated: 12:09 PM EDT, May 23, 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 28, 2011 2.140 2.140 2.140 0 +0.01(+0.47%)
Oct 27, 2011 2.130 2.130 2.130 2.130 100 +0.09(+4.41%)
Oct 26, 2011 2.040 2.040 2.040 2.040 3,000 -0.04(-1.92%)
Oct 24, 2011 2.080 2.080 2.080 0 +0.05(+2.46%)
Oct 21, 2011 2.030 2.030 2.030 2.030 898 -0.02(-0.98%)
Oct 20, 2011 2.050 2.050 2.050 2.050 600 +0.07(+3.54%)
Oct 11, 2011 1.980 1.980 1.980 1.980 0 +0.16(+8.79%)
Oct 06, 2011 1.820 1.820 1.820 0 -0.17(-8.54%)
Sep 29, 2011 1.990 1.990 1.990 1.990 0 +0.07(+3.65%)
Sep 28, 2011 1.920 1.920 1.920 1.920 603 +0.00(+0.00%)
Sep 22, 2011 1.920 1.920 1.920 1.920 0 -0.08(-4.00%)
Sep 20, 2011 2.000 2.000 2.000 0 +0.19(+10.50%)
Sep 09, 2011 1.810 1.810 1.810 0 -0.04(-2.16%)
Sep 06, 2011 1.850 1.850 1.850 1.850 0 -0.25(-11.90%)
Sep 02, 2011 2.100 2.100 2.100 2.100 700 +0.02(+0.96%)
Sep 01, 2011 2.080 2.080 2.080 2.080 24,577 -0.18(-7.96%)
Aug 29, 2011 2.260 2.260 2.260 0 +0.19(+9.18%)
Aug 25, 2011 2.070 2.070 2.070 0 +0.01(+0.49%)
Aug 24, 2011 2.070 2.070 2.060 2.060 1,380 +0.03(+1.48%)
Aug 22, 2011 2.030 2.030 2.030 0 -0.18(-8.14%)
Aug 18, 2011 2.210 2.210 2.210 0 -0.04(-1.78%)
Aug 12, 2011 2.250 2.250 2.250 0 -0.07(-3.02%)
Aug 08, 2011 2.320 2.320 2.320 0 -0.12(-4.92%)
Aug 05, 2011 2.440 2.440 2.440 2.440 1,000 -0.31(-11.27%)
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.