Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mazda Motor Corp (OP: MZDAF )

11.00 UNCHANGED
Streaming Delayed Price Updated: 1:29 PM EDT, May 8, 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 (%)
Apr 29, 2014 4.410 4.410 4.410 97 -0.09(-2.00%)
Apr 28, 2014 4.440 4.580 4.440 4.500 2,100 +0.07(+1.58%)
Apr 25, 2014 4.430 4.430 4.430 4.430 115 -0.25(-5.34%)
Apr 23, 2014 4.680 4.680 4.680 4.680 0 +0.27(+6.12%)
Apr 21, 2014 4.410 4.410 4.410 0 +0.06(+1.38%)
Apr 16, 2014 4.350 4.350 4.350 0 -0.01(-0.23%)
Apr 15, 2014 4.360 4.360 4.360 4.360 1,000 +0.00(+0.00%)
Apr 14, 2014 4.360 4.360 4.360 4.360 1,298 +0.09(+2.11%)
Apr 11, 2014 4.350 4.380 4.270 4.270 0 -0.07(-1.68%)
Apr 10, 2014 4.343 4.343 4.343 4.343 148 -0.06(-1.34%)
Apr 09, 2014 4.390 4.402 4.390 4.402 1,430 -0.15(-3.25%)
Apr 08, 2014 4.440 4.550 4.440 4.550 450 +0.03(+0.66%)
Apr 07, 2014 4.585 4.585 4.520 4.520 7,000 -0.12(-2.59%)
Apr 04, 2014 4.650 4.650 4.620 4.640 0 +0.02(+0.43%)
Apr 03, 2014 4.620 4.620 4.620 4.620 1,000 +0.02(+0.48%)
Apr 02, 2014 4.560 4.600 4.560 4.598 7,390 +0.15(+3.33%)
Apr 01, 2014 4.480 4.480 4.450 4.450 1,446 +0.02(+0.45%)
Mar 31, 2014 4.370 4.480 4.370 4.430 4,850 +0.12(+2.88%)
Mar 27, 2014 4.306 4.306 4.306 0 +0.12(+2.74%)
Mar 26, 2014 4.191 4.191 4.191 4.191 1,000 -0.01(-0.21%)
Mar 25, 2014 4.200 4.200 4.200 4.200 957 -0.04(-0.94%)
Mar 24, 2014 4.240 4.240 4.240 4.240 2,145 -0.04(-0.93%)
Mar 21, 2014 4.290 4.290 4.270 4.280 17,651 -0.09(-2.06%)
Mar 20, 2014 4.344 4.370 4.331 4.370 9,695 -0.10(-2.24%)
Mar 18, 2014 4.470 4.470 4.470 4.470 98 +0.03(+0.68%)
Mar 17, 2014 4.440 4.530 4.440 4.440 11,429 -0.04(-1.00%)
Mar 14, 2014 4.510 4.510 4.400 4.485 0 -0.10(-2.27%)
Mar 13, 2014 4.680 4.680 4.589 4.589 2,215 -0.14(-2.98%)
Mar 11, 2014 4.730 4.730 4.730 20 -0.09(-1.87%)
Mar 10, 2014 4.690 4.830 4.690 4.820 12,489 +0.17(+3.66%)
Mar 06, 2014 4.650 4.650 4.650 50 -0.02(-0.43%)
Mar 05, 2014 4.570 4.670 4.570 4.670 910 +0.03(+0.73%)
Mar 03, 2014 4.636 4.636 4.636 0 -0.21(-4.41%)
Feb 28, 2014 4.850 4.850 4.850 4.850 0 +0.03(+0.62%)
Feb 27, 2014 4.820 4.820 4.820 4.820 340 +0.04(+0.84%)
Feb 26, 2014 4.778 4.830 4.778 4.780 3,675 -0.09(-1.85%)
Feb 24, 2014 4.870 4.870 4.870 81 +0.05(+1.08%)
Feb 21, 2014 4.870 4.870 4.818 4.818 0 +0.07(+1.43%)
Feb 20, 2014 4.630 4.750 4.630 4.750 12,600 -0.02(-0.42%)
Feb 19, 2014 4.890 4.890 4.770 4.770 12,279 -0.05(-1.04%)
Feb 18, 2014 4.820 4.820 4.820 4.820 200 +0.08(+1.69%)
Feb 14, 2014 4.740 4.740 4.740 0 -0.11(-2.19%)
Feb 13, 2014 4.890 4.890 4.760 4.846 2,765 -0.21(-4.23%)
Feb 12, 2014 5.004 5.060 5.004 5.060 6,105 +0.21(+4.33%)
Feb 11, 2014 4.850 4.850 4.850 4.850 2,000 +0.00(+0.00%)
Feb 10, 2014 4.850 4.850 4.850 4.850 601 -0.05(-1.02%)
Feb 07, 2014 4.882 4.900 4.882 4.900 0 +0.06(+1.24%)
Feb 06, 2014 4.818 4.846 4.818 4.840 2,001 +0.00(+0.00%)
Feb 05, 2014 4.540 4.840 4.540 4.840 32,156 +0.31(+6.84%)
Feb 04, 2014 4.540 4.550 4.440 4.530 13,100 -0.17(-3.51%)
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.