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 (%)
Jun 30, 2008 5.100 5.100 5.100 5.100 115 -0.02(-0.39%)
Jun 27, 2008 5.120 5.120 5.120 5.120 10,800 +0.02(+0.39%)
Jun 26, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jun 25, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jun 24, 2008 5.100 5.100 5.100 5.100 10,000 -0.20(-3.77%)
Jun 23, 2008 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jun 20, 2008 5.300 5.300 5.300 5.300 400 -0.20(-3.64%)
Jun 19, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jun 18, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jun 17, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jun 16, 2008 5.500 5.500 5.500 5.500 150 +0.05(+0.92%)
Jun 13, 2008 5.450 5.450 5.450 5.450 1,000 -0.20(-3.54%)
Jun 12, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jun 11, 2008 5.650 5.650 5.650 5.650 500 +0.35(+6.60%)
Jun 10, 2008 5.300 5.300 5.300 5.300 13,000 -0.40(-7.02%)
Jun 09, 2008 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Jun 06, 2008 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Jun 05, 2008 5.700 5.700 5.700 5.700 800 +0.20(+3.64%)
Jun 04, 2008 5.500 5.500 5.500 5.500 125 +0.20(+3.77%)
Jun 03, 2008 5.300 5.300 5.300 5.300 150 +0.15(+2.91%)
Jun 02, 2008 5.150 5.150 5.150 5.150 1,500 +0.05(+0.98%)
May 30, 2008 4.800 5.100 5.100 5.100 15,000 +0.30(+6.25%)
May 29, 2008 4.800 4.800 4.800 4.800 800 +0.15(+3.23%)
May 28, 2008 4.650 4.650 4.500 4.650 215 +0.35(+8.14%)
May 27, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 26, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 23, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 22, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 21, 2008 4.300 4.300 4.300 4.300 500 -0.20(-4.44%)
May 20, 2008 4.500 4.500 4.500 4.500 700 +0.00(+0.00%)
May 19, 2008 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
May 16, 2008 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
May 15, 2008 4.500 4.500 4.500 4.500 1,000 +0.20(+4.65%)
May 14, 2008 4.250 4.300 4.300 4.300 2,000 +0.05(+1.18%)
May 13, 2008 4.250 4.250 4.250 4.250 500 -0.15(-3.41%)
May 12, 2008 4.400 4.400 4.400 4.400 1,200 +0.10(+2.33%)
May 09, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 08, 2008 4.300 4.300 4.300 4.300 115 -0.15(-3.37%)
May 07, 2008 4.450 4.550 4.400 4.450 10,230 +0.00(+0.00%)
May 06, 2008 4.450 4.450 4.450 4.450 100 +0.00(+0.00%)
May 05, 2008 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
May 02, 2008 4.250 4.450 4.450 4.450 1,500 +0.20(+4.71%)
May 01, 2008 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Apr 30, 2008 4.250 4.250 4.250 4.250 21,300 -0.10(-2.30%)
Apr 29, 2008 4.350 4.350 4.350 4.350 1,000 +0.05(+1.16%)
Apr 28, 2008 4.300 4.300 4.300 4.300 2,000 +0.25(+6.17%)
Apr 25, 2008 4.100 4.050 4.050 4.050 100 -0.05(-1.22%)
Apr 24, 2008 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Apr 23, 2008 4.100 4.100 4.100 4.100 2,500 +0.10(+2.50%)
Apr 22, 2008 4.000 4.000 4.000 4.000 280 +0.00(+0.00%)
Apr 21, 2008 4.000 4.000 4.000 4.000 508 +0.35(+9.59%)
Apr 18, 2008 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Apr 17, 2008 3.650 3.650 3.650 3.650 508 -0.10(-2.67%)
Apr 16, 2008 3.750 3.750 3.750 3.750 1,000 +0.15(+4.17%)
Apr 15, 2008 3.600 3.600 3.600 3.600 500 -0.10(-2.70%)
Apr 14, 2008 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Apr 11, 2008 3.200 3.700 3.700 3.700 1,000 +0.50(+15.62%)
Apr 10, 2008 3.200 3.420 3.200 3.200 4,000 -0.30(-8.57%)
Apr 09, 2008 3.500 3.500 3.500 3.500 6,000 -0.05(-1.41%)
Apr 08, 2008 3.550 3.550 3.350 3.550 4,155 +0.00(+0.00%)
Apr 07, 2008 3.550 3.550 3.550 3.550 100 -0.10(-2.74%)
Apr 04, 2008 3.650 3.700 3.650 3.650 255 -0.17(-4.45%)
Apr 03, 2008 3.820 3.820 3.820 3.820 1,000 +0.27(+7.61%)
Apr 02, 2008 3.450 3.550 3.550 3.550 5,000 +0.10(+2.90%)
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.