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 -0.48 (-4.52%)
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 30, 2015 19.75 19.75 19.75 19.75 300 -0.10(-0.50%)
Oct 28, 2015 19.85 19.85 19.85 0 -0.37(-1.83%)
Oct 27, 2015 20.22 20.22 20.22 20.22 300 +0.62(+3.16%)
Oct 22, 2015 19.60 19.60 19.60 60 -0.04(-0.20%)
Oct 16, 2015 19.64 19.64 19.64 0 +0.33(+1.71%)
Oct 15, 2015 19.31 19.31 19.31 19.31 400 +0.03(+0.16%)
Oct 12, 2015 19.28 19.28 19.28 0 +0.88(+4.78%)
Oct 08, 2015 18.40 18.40 18.40 0 +1.74(+10.44%)
Oct 05, 2015 16.66 16.66 16.66 0 +0.03(+0.18%)
Oct 02, 2015 16.20 16.63 16.20 16.63 1,225 +0.38(+2.34%)
Oct 01, 2015 16.25 16.25 16.25 16.25 200 +0.77(+4.97%)
Sep 30, 2015 15.48 15.48 15.48 15.48 200 -0.02(-0.13%)
Sep 28, 2015 15.50 15.50 15.50 0 -0.88(-5.37%)
Sep 17, 2015 16.38 16.38 16.38 65 +0.70(+4.46%)
Sep 11, 2015 15.68 15.68 15.68 0 -0.44(-2.73%)
Sep 10, 2015 16.20 16.20 16.12 16.12 200 +0.29(+1.83%)
Sep 09, 2015 16.25 16.25 15.83 15.83 2,450 +0.13(+0.83%)
Sep 08, 2015 15.65 15.79 15.65 15.70 847 +0.19(+1.23%)
Sep 04, 2015 15.51 15.51 15.51 0 -0.80(-4.90%)
Sep 03, 2015 15.89 16.31 15.89 16.31 357 -1.69(-9.39%)
Aug 28, 2015 18.00 18.00 18.00 0 +1.22(+7.27%)
Aug 25, 2015 16.78 16.78 16.78 10 -0.50(-2.89%)
Aug 24, 2015 17.28 17.28 17.28 17.28 100 -2.09(-10.79%)
Aug 18, 2015 19.37 19.37 19.37 0 +0.33(+1.73%)
Aug 17, 2015 19.04 19.04 19.04 19.04 236 -0.20(-1.04%)
Aug 13, 2015 19.24 19.24 19.24 40 +0.14(+0.73%)
Aug 12, 2015 19.10 19.10 19.10 19.10 126 -0.10(-0.52%)
Aug 11, 2015 19.20 19.20 19.20 19.20 188 -0.72(-3.61%)
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.