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 (%)
Jul 31, 2006 6.400 6.400 6.400 6.400 1,154 +0.00(+0.00%)
Jul 28, 2006 6.400 6.600 6.400 6.400 170,100 +0.03(+0.47%)
Jul 27, 2006 6.370 6.370 6.370 6.370 0 +0.00(+0.00%)
Jul 26, 2006 6.370 6.370 6.370 6.370 50,000 +0.00(+0.00%)
Jul 25, 2006 6.370 6.370 6.370 6.370 0 +0.00(+0.00%)
Jul 24, 2006 6.370 6.370 6.370 6.370 577 +0.12(+1.92%)
Jul 21, 2006 6.250 6.250 6.250 6.250 231 +0.05(+0.81%)
Jul 20, 2006 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jul 19, 2006 6.200 6.200 6.200 6.200 7,000 +0.00(+0.00%)
Jul 18, 2006 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jul 17, 2006 6.200 6.200 6.200 6.200 1,000 -0.50(-7.46%)
Jul 14, 2006 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Jul 13, 2006 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Jul 12, 2006 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Jul 11, 2006 6.900 6.700 6.700 6.700 20,000 -0.20(-2.90%)
Jul 10, 2006 6.900 6.900 6.700 6.900 41,077 +0.45(+6.98%)
Jul 07, 2006 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Jul 06, 2006 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Jul 05, 2006 6.450 6.450 6.450 6.450 61,093 +0.25(+4.03%)
Jul 03, 2006 6.200 6.200 6.200 6.200 20,000 +0.00(+0.00%)
Jun 30, 2006 6.200 6.200 6.200 6.200 10,000 +0.40(+6.90%)
Jun 29, 2006 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Jun 28, 2006 5.800 5.800 5.800 5.800 20,000 +0.00(+0.00%)
Jun 27, 2006 5.800 5.800 5.800 5.800 20,000 +0.00(+0.00%)
Jun 23, 2006 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Jun 22, 2006 5.800 5.800 5.800 5.800 1,647 +0.40(+7.41%)
Jun 21, 2006 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Jun 20, 2006 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Jun 19, 2006 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Jun 16, 2006 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Jun 15, 2006 5.400 5.400 5.400 5.400 1,000 +0.10(+1.89%)
Jun 14, 2006 5.300 5.300 5.300 5.300 25,000 +0.00(+0.00%)
Jun 13, 2006 5.300 5.300 5.300 5.300 3,000 -0.30(-5.36%)
Jun 12, 2006 5.600 5.600 5.600 5.600 15,000 +0.00(+0.00%)
Jun 09, 2006 5.600 5.600 5.600 5.600 5,000 +0.05(+0.90%)
Jun 08, 2006 5.550 5.550 5.550 5.550 14,000 -0.30(-5.13%)
Jun 07, 2006 5.850 5.850 5.850 5.850 5,000 -0.45(-7.14%)
Jun 06, 2006 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jun 05, 2006 6.300 6.300 6.300 6.300 10,000 +0.00(+0.00%)
Jun 02, 2006 6.300 6.300 6.300 6.300 5,000 +0.45(+7.69%)
Jun 01, 2006 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
May 31, 2006 5.850 6.100 5.850 5.850 1,200 -0.15(-2.50%)
May 30, 2006 6.000 6.050 6.000 6.000 44,000 +0.00(+0.00%)
May 26, 2006 6.000 6.150 6.000 6.000 2,155 -0.15(-2.44%)
May 25, 2006 6.150 6.150 6.150 6.150 200 -0.65(-9.56%)
May 24, 2006 6.800 6.800 6.800 6.800 1,000 +0.50(+7.94%)
May 23, 2006 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
May 22, 2006 6.300 6.450 6.300 6.300 3,100 -0.27(-4.11%)
May 19, 2006 6.570 6.570 6.570 6.570 15,000 +0.00(+0.00%)
May 18, 2006 6.570 6.570 6.570 6.570 5,000 +0.00(+0.00%)
May 17, 2006 6.570 6.570 6.570 6.570 0 +0.00(+0.00%)
May 16, 2006 6.570 6.570 6.570 6.570 0 +0.00(+0.00%)
May 15, 2006 6.570 6.570 6.520 6.570 1,315 -0.23(-3.38%)
May 12, 2006 6.800 6.800 6.800 6.800 100 -0.05(-0.73%)
May 11, 2006 6.850 6.850 6.800 6.850 2,100 -0.20(-2.84%)
May 10, 2006 7.050 7.050 6.850 7.050 1,346 +0.11(+1.59%)
May 09, 2006 6.940 6.940 6.940 6.940 1,000 +0.00(+0.00%)
May 08, 2006 6.940 6.940 6.940 6.940 18,000 -0.06(-0.86%)
May 05, 2006 7.000 7.000 6.750 7.000 2,500 +0.10(+1.45%)
May 04, 2006 6.900 6.900 6.900 6.900 500 +0.15(+2.22%)
May 03, 2006 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
May 02, 2006 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
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.