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 (%)
Nov 30, 2021 7.850 7.850 7.850 0 -0.63(-7.43%)
Nov 29, 2021 8.400 8.660 8.400 8.480 1,690 -0.47(-5.25%)
Nov 26, 2021 8.950 8.950 8.950 8.950 190 -0.47(-4.99%)
Nov 24, 2021 9.420 9.420 9.170 9.420 360,765 +0.23(+2.50%)
Nov 22, 2021 9.190 9.190 9.190 10 -0.12(-1.29%)
Nov 18, 2021 9.310 9.310 9.310 12 -0.19(-2.00%)
Nov 17, 2021 9.500 9.500 9.500 9.500 108 +0.00(+0.00%)
Nov 16, 2021 9.680 9.680 9.495 9.500 1,201 -0.11(-1.14%)
Nov 15, 2021 9.610 9.610 9.610 9.610 214 +0.66(+7.37%)
Nov 12, 2021 8.950 8.950 8.950 8.950 128 -0.36(-3.89%)
Nov 11, 2021 8.900 9.312 8.900 9.312 535 +0.04(+0.40%)
Nov 09, 2021 8.870 9.275 8.870 9.275 425 +0.03(+0.27%)
Nov 05, 2021 9.250 9.250 9.250 35 -0.14(-1.54%)
Nov 04, 2021 9.350 9.395 9.350 9.395 358 +0.30(+3.36%)
Oct 27, 2021 9.090 9.090 9.090 0 +0.00(+0.00%)
Oct 25, 2021 9.090 9.090 9.090 0 +0.32(+3.64%)
Oct 19, 2021 8.771 8.771 8.771 65 -0.03(-0.33%)
Oct 13, 2021 8.800 8.800 8.800 2,261 +0.55(+6.67%)
Oct 06, 2021 8.250 8.250 8.250 38 -0.29(-3.40%)
Oct 05, 2021 8.540 8.540 8.540 8.540 212 +0.00(+0.00%)
Oct 04, 2021 8.540 8.540 8.540 8.540 1,556 -0.15(-1.73%)
Oct 01, 2021 8.719 8.719 8.690 8.690 1,332 -0.08(-0.91%)
Sep 27, 2021 8.770 8.770 8.770 17 +0.37(+4.40%)
Sep 23, 2021 8.400 8.400 8.400 21 +0.00(+0.00%)
Sep 22, 2021 8.400 8.400 8.400 8.400 100 +0.00(+0.00%)
Sep 21, 2021 8.400 8.400 8.400 8.400 265 -0.09(-1.06%)
Sep 15, 2021 8.490 8.490 8.490 26 -0.51(-5.67%)
Sep 13, 2021 9.000 9.000 9.000 6 +0.00(+0.00%)
Sep 09, 2021 9.000 9.000 9.000 0 +0.00(+0.00%)
Sep 07, 2021 9.000 9.000 9.000 0 +0.46(+5.33%)
Sep 03, 2021 8.545 8.545 8.545 8.545 235 +0.10(+1.24%)
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.