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 +0.03 (+0.25%)
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, 2010 2.300 2.300 2.300 2.300 1,285 -0.08(-3.36%)
Jun 29, 2010 2.430 2.430 2.310 2.380 7,620 -0.09(-3.64%)
Jun 24, 2010 2.470 2.470 2.470 0 -0.17(-6.44%)
Jun 22, 2010 2.640 2.640 2.640 0 +0.02(+0.76%)
Jun 21, 2010 2.570 2.640 2.520 2.620 3,230 +0.12(+4.80%)
Jun 17, 2010 2.500 2.500 2.500 0 -0.05(-1.96%)
Jun 16, 2010 2.550 2.550 2.550 2.550 350 -0.02(-0.78%)
Jun 15, 2010 2.570 2.570 2.570 2.570 12,500 +0.10(+4.05%)
Jun 10, 2010 2.470 2.470 2.470 0 -0.03(-1.20%)
Jun 02, 2010 2.500 2.500 2.500 2.500 0 -0.02(-0.79%)
Jun 01, 2010 2.520 2.520 2.520 2.520 808 -0.08(-3.08%)
May 26, 2010 2.600 2.600 2.600 2.600 0 +0.10(+4.00%)
May 25, 2010 2.500 2.500 2.500 2.500 317 -0.18(-6.72%)
May 20, 2010 2.680 2.680 2.680 0 +0.08(+3.08%)
May 19, 2010 2.600 2.600 2.600 2.600 41,183 +0.06(+2.36%)
May 18, 2010 2.660 2.660 2.540 2.540 2,100 -0.27(-9.61%)
May 13, 2010 2.810 2.810 2.810 0 +0.04(+1.44%)
May 11, 2010 2.770 2.770 2.770 2.770 0 +0.00(+0.00%)
May 07, 2010 2.770 2.770 2.770 2.770 0 -0.03(-1.07%)
May 06, 2010 2.840 2.840 2.800 2.800 900 -0.08(-2.78%)
May 05, 2010 2.900 2.900 2.880 2.880 2,077 -0.02(-0.69%)
May 04, 2010 2.920 2.920 2.860 2.900 26,100 -0.02(-0.68%)
May 03, 2010 2.890 2.920 2.890 2.920 21,000 -0.05(-1.68%)
Apr 29, 2010 2.970 2.970 2.970 2.970 0 +0.07(+2.41%)
Apr 28, 2010 2.900 2.900 2.900 2.900 300 -0.05(-1.69%)
Apr 27, 2010 2.950 2.950 2.950 2.950 192 +0.00(+0.00%)
Apr 23, 2010 2.950 2.950 2.950 2.950 0 +0.10(+3.51%)
Apr 21, 2010 2.850 2.850 2.850 2.850 0 -0.04(-1.38%)
Apr 20, 2010 2.890 2.890 2.850 2.890 2,155 +0.10(+3.58%)
Apr 19, 2010 2.720 2.790 2.720 2.790 2,000 +0.09(+3.33%)
Apr 16, 2010 2.700 2.700 2.700 2.700 1,500 -0.08(-2.88%)
Apr 15, 2010 2.780 2.780 2.780 2.780 808 -0.03(-1.07%)
Apr 13, 2010 2.810 2.810 2.810 2.810 0 -0.10(-3.44%)
Apr 12, 2010 2.940 2.940 2.910 2.910 2,000 +0.01(+0.34%)
Apr 06, 2010 2.900 2.900 2.900 2.900 0 -0.04(-1.36%)
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.