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 (%)
Nov 30, 2004 3.140 3.140 3.140 3.140 6,000 +0.00(+0.00%)
Nov 29, 2004 3.140 3.140 3.140 3.140 6,000 +0.00(+0.00%)
Nov 26, 2004 3.140 3.140 3.140 3.140 6,000 +0.00(+0.00%)
Nov 24, 2004 3.140 3.140 3.140 3.140 6,000 +0.00(+0.00%)
Nov 23, 2004 3.140 3.140 3.140 3.140 6,000 +0.00(+0.00%)
Nov 22, 2004 3.140 3.140 3.140 3.140 6,000 +0.00(+0.00%)
Nov 19, 2004 3.140 3.140 3.140 3.140 6,000 +0.00(+0.00%)
Nov 18, 2004 3.140 3.140 3.140 3.140 6,000 -0.04(-1.26%)
Nov 17, 2004 3.180 3.180 3.180 3.180 1,175 +0.00(+0.00%)
Nov 16, 2004 3.180 3.180 3.180 3.180 1,175 +0.00(+0.00%)
Nov 15, 2004 3.180 3.180 3.180 3.180 1,175 -0.02(-0.63%)
Nov 12, 2004 3.200 3.200 3.200 3.200 1,000 +0.00(+0.00%)
Nov 11, 2004 3.200 3.200 3.200 3.200 1,000 +0.00(+0.00%)
Nov 10, 2004 3.200 3.200 3.200 3.200 1,000 +0.35(+12.28%)
Nov 09, 2004 2.850 2.850 2.850 2.850 1,000 +0.00(+0.00%)
Nov 08, 2004 2.850 2.850 2.850 2.850 1,000 +0.00(+0.00%)
Nov 05, 2004 2.850 2.850 2.850 2.850 1,000 +0.00(+0.00%)
Nov 04, 2004 2.850 2.850 2.850 2.850 1,000 +0.00(+0.00%)
Nov 03, 2004 2.850 2.850 2.850 2.850 1,000 -0.05(-1.72%)
Nov 02, 2004 2.900 2.900 2.900 2.900 3,621 +0.00(+0.00%)
Nov 01, 2004 2.900 2.900 2.900 2.900 3,621 +0.00(+0.00%)
Oct 29, 2004 2.900 2.900 2.900 2.900 3,621 +0.00(+0.00%)
Oct 28, 2004 2.900 2.900 2.900 2.900 3,621 +0.00(+0.00%)
Oct 27, 2004 2.900 2.900 2.900 2.900 3,621 +0.00(+0.00%)
Oct 26, 2004 2.900 2.900 2.900 2.900 3,621 +0.00(+0.00%)
Oct 25, 2004 2.900 2.900 2.900 2.900 3,621 +0.00(+0.00%)
Oct 22, 2004 2.900 2.900 2.900 2.900 3,621 -0.03(-1.02%)
Oct 21, 2004 2.930 2.930 2.930 2.930 2,310 +0.00(+0.00%)
Oct 20, 2004 2.930 2.930 2.930 2.930 2,310 +0.00(+0.00%)
Oct 19, 2004 2.930 2.930 2.930 2.930 2,310 +0.00(+0.00%)
Oct 18, 2004 2.930 2.930 2.930 2.930 2,310 -0.07(-2.33%)
Oct 15, 2004 3.000 3.000 3.000 3.000 1,386 +0.00(+0.00%)
Oct 14, 2004 3.000 3.000 3.000 3.000 1,386 +0.00(+0.00%)
Oct 13, 2004 3.000 3.000 3.000 3.000 1,386 -0.10(-3.23%)
Oct 12, 2004 3.100 3.100 2.900 3.100 1,100 +0.05(+1.64%)
Oct 11, 2004 3.050 3.050 3.000 3.050 777 +0.00(+0.00%)
Oct 08, 2004 3.050 3.050 3.000 3.050 777 +0.05(+1.67%)
Oct 07, 2004 3.000 3.000 3.000 3.000 455 -0.03(-0.99%)
Oct 06, 2004 3.030 3.030 3.030 3.030 115 +0.00(+0.00%)
Oct 05, 2004 3.030 3.030 3.030 3.030 115 +0.00(+0.00%)
Oct 04, 2004 3.030 3.030 3.030 3.030 115 +0.00(+0.00%)
Oct 01, 2004 3.030 3.030 3.030 3.030 115 -0.10(-3.19%)
Sep 30, 2004 3.130 3.130 3.130 3.130 310 +0.00(+0.00%)
Sep 29, 2004 3.130 3.130 3.130 3.130 310 +0.00(+0.00%)
Sep 28, 2004 3.130 3.130 3.130 3.130 310 +0.00(+0.00%)
Sep 27, 2004 3.130 3.130 3.130 3.130 310 +0.00(+0.00%)
Sep 24, 2004 3.130 3.130 3.130 3.130 155 +0.00(+0.00%)
Sep 23, 2004 3.130 3.130 3.130 3.130 155 +0.00(+0.00%)
Sep 22, 2004 3.130 3.130 3.130 3.130 155 +0.00(+0.00%)
Sep 21, 2004 3.130 3.130 3.130 3.130 155 -0.07(-2.19%)
Sep 20, 2004 3.200 3.200 3.200 3.200 346 +0.00(+0.00%)
Sep 17, 2004 3.200 3.200 3.200 3.200 346 +0.00(+0.00%)
Sep 16, 2004 3.200 3.200 3.200 3.200 346 +0.00(+0.00%)
Sep 15, 2004 3.200 3.200 3.200 3.200 346 +0.00(+0.00%)
Sep 14, 2004 3.200 3.200 3.200 3.200 2,577 +0.00(+0.00%)
Sep 13, 2004 3.200 3.200 3.200 3.200 2,577 +0.00(+0.00%)
Sep 10, 2004 3.200 3.250 3.200 3.200 302 +0.00(+0.00%)
Sep 09, 2004 3.200 3.250 3.200 3.200 302 -0.20(-5.88%)
Sep 08, 2004 3.400 3.400 3.400 3.400 200 +0.00(+0.00%)
Sep 07, 2004 3.400 3.400 3.400 3.400 200 +0.00(+0.00%)
Sep 03, 2004 3.400 3.400 3.400 3.400 200 +0.00(+0.00%)
Sep 02, 2004 3.400 3.400 3.400 3.400 200 +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.