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 (%)
Jan 22, 2009 1.600 1.600 1.600 0 +0.00(+0.00%)
Jan 21, 2009 1.600 1.600 1.600 1.600 100 -0.16(-9.09%)
Jan 16, 2009 1.760 1.760 1.760 0 +0.13(+7.98%)
Jan 06, 2009 1.630 1.630 1.630 0 +0.00(+0.00%)
Jan 05, 2009 1.630 1.630 1.630 1.630 3,000 +0.04(+2.52%)
Dec 31, 2008 1.590 1.590 1.590 0 +0.00(+0.00%)
Dec 30, 2008 1.590 1.590 1.590 1.590 110 -0.01(-0.63%)
Dec 23, 2008 1.600 1.600 1.600 1.600 2,370 +0.10(+6.67%)
Dec 22, 2008 1.500 1.500 1.500 0 -0.19(-11.24%)
Dec 18, 2008 1.690 1.690 1.690 0 +0.00(+0.00%)
Dec 17, 2008 1.710 1.710 1.690 1.690 8,060 +0.09(+5.62%)
Dec 16, 2008 1.650 1.650 1.600 1.600 2,000 +0.00(+0.00%)
Dec 15, 2008 1.600 1.600 1.600 1.600 1,000 -0.16(-9.09%)
Dec 12, 2008 1.760 1.760 1.760 0 +0.00(+0.00%)
Dec 11, 2008 1.760 1.760 1.760 1.760 10,000 +0.36(+25.71%)
Dec 05, 2008 1.400 1.400 1.400 0 +0.00(+0.00%)
Dec 04, 2008 1.350 1.400 1.350 1.400 3,100 -0.20(-12.50%)
Dec 03, 2008 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Dec 02, 2008 1.580 1.600 1.580 1.600 3,500 -0.08(-4.76%)
Dec 01, 2008 1.700 1.700 1.680 1.680 5,500 +0.13(+8.39%)
Nov 28, 2008 1.550 1.550 1.550 0 +0.00(+0.00%)
Nov 26, 2008 1.550 1.550 1.550 1.550 1,000 -0.31(-16.67%)
Nov 25, 2008 1.860 1.860 1.860 0 +0.00(+0.00%)
Nov 24, 2008 1.860 1.860 1.860 1.860 206 -0.08(-4.12%)
Nov 20, 2008 1.940 1.940 1.940 0 +0.00(+0.00%)
Nov 19, 2008 1.940 1.940 1.940 1.940 1,000 -0.02(-1.02%)
Nov 18, 2008 1.800 1.960 1.800 1.960 1,300 +0.33(+20.25%)
Nov 17, 2008 1.630 1.630 1.630 0 +0.00(+0.00%)
Nov 14, 2008 1.630 1.630 1.630 1.630 1,300 -0.37(-18.50%)
Nov 10, 2008 2.000 2.000 2.000 1,000 +0.00(+0.00%)
Nov 07, 2008 1.900 2.000 1.900 2.000 1,200 -0.25(-11.11%)
Nov 06, 2008 2.250 2.250 2.250 0 +0.00(+0.00%)
Nov 05, 2008 2.250 2.250 2.250 2.250 115 +0.15(+7.14%)
Nov 04, 2008 2.100 2.100 2.100 2.100 1,500 -0.15(-6.67%)
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.