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 (%)
Mar 28, 2022 7.405 1,056 +0.11(+1.44%)
Mar 24, 2022 7.300 0 +0.03(+0.41%)
Mar 21, 2022 7.270 13 -0.02(-0.27%)
Mar 16, 2022 7.290 73 +0.29(+4.14%)
Mar 15, 2022 6.750 7.000 6.750 7.000 301 +0.42(+6.38%)
Mar 10, 2022 6.580 1 +0.33(+5.28%)
Mar 08, 2022 6.250 17,616 -0.10(-1.57%)
Mar 07, 2022 6.340 6.616 6.340 6.350 3,987 -0.63(-9.03%)
Mar 04, 2022 7.125 7.125 6.980 6.980 2,414 -0.33(-4.51%)
Mar 03, 2022 7.640 7.640 7.310 7.310 715 +0.07(+0.97%)
Mar 02, 2022 7.240 7.240 7.240 7.240 100 -0.11(-1.50%)
Mar 01, 2022 7.290 7.350 7.290 7.350 1,213 +0.02(+0.27%)
Feb 28, 2022 7.330 7.330 7.330 7.330 111 -0.02(-0.27%)
Feb 24, 2022 7.350 0 -0.23(-3.03%)
Feb 23, 2022 7.660 7.660 7.580 7.580 738 -0.42(-5.25%)
Feb 22, 2022 8.000 8.000 8.000 8.000 200 +0.28(+3.63%)
Feb 16, 2022 7.720 0 +0.04(+0.52%)
Feb 14, 2022 7.680 0 -0.30(-3.76%)
Feb 10, 2022 7.980 1 +0.11(+1.40%)
Feb 02, 2022 7.870 0 +0.18(+2.34%)
Feb 01, 2022 7.690 7.690 7.690 7.690 238 -0.12(-1.54%)
Jan 26, 2022 7.810 12 +0.22(+2.88%)
Jan 25, 2022 7.591 7.591 7.591 7.591 474 -0.98(-11.42%)
Jan 18, 2022 8.570 20 -0.24(-2.73%)
Jan 13, 2022 8.810 0 -0.01(-0.11%)
Jan 11, 2022 8.820 56,892 +0.55(+6.65%)
Jan 10, 2022 8.270 8.270 8.270 8.270 113 +0.01(+0.12%)
Jan 06, 2022 8.260 8.260 8.260 0 +0.21(+2.61%)
Jan 04, 2022 8.050 8.050 8.050 1,360 +0.58(+7.75%)
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.