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 (%)
Feb 27, 2015 21.26 21.26 21.26 21.26 173 -0.25(-1.16%)
Feb 26, 2015 21.51 21.51 21.51 21.51 200 +0.32(+1.53%)
Feb 23, 2015 21.19 21.19 21.19 0 -0.01(-0.07%)
Feb 19, 2015 21.20 21.20 21.20 5 +0.26(+1.22%)
Feb 18, 2015 20.98 21.32 20.94 20.94 1,776 +0.65(+3.19%)
Feb 17, 2015 20.30 20.30 20.30 20.30 260 +0.52(+2.61%)
Feb 12, 2015 19.78 19.78 19.78 0 -0.39(-1.93%)
Feb 11, 2015 20.17 20.17 20.17 20.17 150 -0.23(-1.13%)
Feb 02, 2015 20.40 20.40 20.40 0 -0.15(-0.73%)
Jan 30, 2015 20.55 20.55 20.55 20.55 286 -0.27(-1.30%)
Jan 29, 2015 20.65 20.82 20.65 20.82 4,555 -0.18(-0.85%)
Jan 27, 2015 21.00 21.00 21.00 96 +0.00(+0.00%)
Jan 26, 2015 21.00 21.00 21.00 21.00 1,000 -0.76(-3.49%)
Jan 16, 2015 21.76 21.76 21.76 0 +0.79(+3.77%)
Jan 15, 2015 20.97 20.97 20.97 20.97 7,000 -0.81(-3.72%)
Jan 12, 2015 21.78 21.78 21.78 0 -0.30(-1.36%)
Jan 09, 2015 22.08 22.08 22.08 22.08 1,500 -0.90(-3.92%)
Jan 08, 2015 23.15 23.15 22.98 22.98 20,511 -0.33(-1.42%)
Jan 05, 2015 23.31 23.31 23.31 0 -1.11(-4.55%)
Dec 18, 2014 24.42 24.42 24.42 23 +0.22(+0.91%)
Dec 17, 2014 24.05 24.20 24.05 24.20 688 +0.03(+0.12%)
Dec 15, 2014 24.61 24.61 24.16 24.17 1,334 -1.29(-5.07%)
Dec 12, 2014 25.79 25.79 25.46 25.46 2,920 +0.44(+1.77%)
Dec 11, 2014 25.02 25.02 25.02 25.02 1,000 +0.18(+0.72%)
Dec 10, 2014 25.10 25.10 24.84 24.84 3,800 -1.67(-6.30%)
Dec 05, 2014 26.51 26.51 26.51 0 -0.24(-0.90%)
Dec 02, 2014 26.75 26.75 26.75 0 +0.23(+0.87%)
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.