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

Mazda Motor Corp (OP: MZDAF )

10.63 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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, 2021 9.120 9.120 9.120 51 -0.78(-7.88%)
Jun 28, 2021 9.900 9.900 9.900 15 +0.43(+4.52%)
Jun 25, 2021 9.480 9.480 9.472 9.472 883 +0.40(+4.43%)
Jun 24, 2021 9.000 9.070 9.000 9.070 11,553 +0.07(+0.78%)
Jun 18, 2021 9.000 9.000 9.000 52 -0.35(-3.74%)
Jun 17, 2021 9.350 9.350 9.350 9.350 104 +0.51(+5.77%)
Jun 16, 2021 9.000 9.000 8.840 8.840 716 -0.16(-1.78%)
Jun 14, 2021 9.000 9.000 9.000 0 -0.20(-2.12%)
Jun 11, 2021 9.195 9.195 9.195 9.195 157 -0.40(-4.22%)
Jun 09, 2021 9.600 9.600 9.600 10 +0.35(+3.78%)
Jun 07, 2021 9.250 9.250 9.250 34 -0.25(-2.63%)
Jun 04, 2021 9.350 9.590 9.160 9.500 1,046 +0.59(+6.62%)
Jun 03, 2021 8.930 9.000 8.910 8.910 1,582 +0.11(+1.25%)
Jun 02, 2021 8.800 8.800 8.800 8.800 151 +0.30(+3.53%)
Jun 01, 2021 8.870 8.870 8.500 8.500 3,935 -0.03(-0.35%)
May 28, 2021 8.577 8.577 8.530 8.530 533 +0.23(+2.77%)
May 26, 2021 8.300 8.300 8.300 100 -0.10(-1.19%)
May 25, 2021 8.400 8.400 8.400 8.400 165 +0.68(+8.74%)
May 19, 2021 7.725 7.725 7.725 0 -0.08(-0.96%)
May 14, 2021 7.800 7.800 7.800 27 +0.00(+0.00%)
May 12, 2021 7.800 7.800 7.800 37 -0.40(-4.88%)
May 11, 2021 8.200 8.200 8.200 8.200 130 +0.05(+0.61%)
May 10, 2021 8.150 8.150 8.150 8.150 1,998 +0.15(+1.88%)
May 07, 2021 8.000 8.000 8.000 8.000 362 +0.00(+0.00%)
May 06, 2021 7.950 8.000 7.950 8.000 2,165 +0.60(+8.11%)
May 05, 2021 7.400 7.400 7.400 7.400 369 -0.09(-1.20%)
May 04, 2021 7.490 7.490 7.490 72 +0.00(+0.00%)
Apr 30, 2021 7.490 7.490 7.490 0 +0.00(+0.00%)
Apr 28, 2021 7.490 7.490 7.490 0 -0.21(-2.73%)
Apr 27, 2021 7.700 7.700 7.700 51 +0.00(+0.00%)
Apr 26, 2021 7.750 7.750 7.700 7.700 105,317 -0.20(-2.53%)
Apr 23, 2021 7.900 7.900 7.900 14 +0.00(+0.00%)
Apr 22, 2021 7.900 7.900 7.900 50 +0.00(+0.00%)
Apr 21, 2021 7.930 7.930 7.900 7.900 1,005 -0.22(-2.77%)
Apr 20, 2021 8.125 8.125 8.125 8.125 113 +0.19(+2.37%)
Apr 16, 2021 7.937 7.937 7.937 0 +0.00(+0.00%)
Apr 15, 2021 8.425 8.425 7.937 7.937 240 -0.05(-0.67%)
Apr 14, 2021 8.150 8.150 7.990 7.990 472 -0.21(-2.56%)
Apr 13, 2021 8.200 8.200 8.200 8.200 181 +0.28(+3.54%)
Apr 09, 2021 7.920 7.920 7.920 0 +0.00(+0.00%)
Apr 08, 2021 7.920 7.920 7.920 7.920 239 +0.16(+2.06%)
Apr 07, 2021 7.760 7.760 7.760 7.760 227 -0.46(-5.60%)
Apr 06, 2021 8.220 8.220 8.220 8.220 172 +0.00(+0.00%)
Apr 05, 2021 8.006 8.400 8.006 8.220 1,236 +0.43(+5.52%)
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.