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

Mazda Motor Corp (OP: MZDAF )

10.20 UNCHANGED
Streaming Delayed Price Updated: 2:34 PM EDT, May 28, 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 (%)
Nov 30, 2010 2.790 2.790 2.790 2.790 380 -0.01(-0.36%)
Nov 23, 2010 2.800 2.800 2.800 2.800 0 -0.09(-3.11%)
Nov 22, 2010 2.890 2.890 2.890 2.890 170 +0.10(+3.58%)
Nov 19, 2010 2.880 2.880 2.790 2.790 791 +0.00(+0.00%)
Nov 18, 2010 2.850 2.850 2.790 2.790 685 +0.00(+0.00%)
Nov 17, 2010 2.750 2.800 2.750 2.790 14,700 +0.13(+4.89%)
Nov 16, 2010 2.660 2.660 2.660 2.660 4,000 +0.12(+4.72%)
Nov 12, 2010 2.540 2.540 2.540 2.540 0 -0.04(-1.55%)
Nov 11, 2010 2.580 2.580 2.580 2.580 324 +0.02(+0.78%)
Nov 09, 2010 2.560 2.560 2.560 0 -0.05(-1.92%)
Nov 08, 2010 2.610 2.610 2.610 2.610 1,115 +0.05(+1.95%)
Nov 05, 2010 2.560 2.560 2.560 2.560 400 -0.01(-0.39%)
Nov 02, 2010 2.570 2.570 2.570 0 +0.04(+1.58%)
Oct 27, 2010 2.530 2.530 2.530 0 -0.07(-2.69%)
Oct 22, 2010 2.600 2.600 2.600 0 +0.03(+1.17%)
Oct 20, 2010 2.570 2.570 2.570 0 -0.03(-1.15%)
Oct 19, 2010 2.600 2.600 2.600 2.600 150 +0.04(+1.56%)
Oct 18, 2010 2.560 2.560 2.560 2.560 110 +0.06(+2.40%)
Oct 13, 2010 2.500 2.500 2.500 0 -0.09(-3.47%)
Oct 12, 2010 2.590 2.590 2.590 2.590 400 -0.07(-2.63%)
Oct 11, 2010 2.660 2.660 2.660 2.660 2,446 +0.04(+1.53%)
Oct 08, 2010 2.640 2.640 2.620 2.620 210 -0.02(-0.76%)
Oct 07, 2010 2.640 2.640 2.640 2.640 374 +0.00(+0.00%)
Oct 06, 2010 2.640 2.640 2.640 2.640 102 +0.19(+7.76%)
Oct 05, 2010 2.450 2.450 2.450 2.450 1,192 +0.09(+3.81%)
Oct 04, 2010 2.360 2.360 2.360 2.360 1,077 +0.01(+0.43%)
Sep 30, 2010 2.350 2.350 2.350 0 -0.04(-1.67%)
Sep 29, 2010 2.390 2.390 2.390 2.390 100 -0.01(-0.42%)
Sep 28, 2010 2.350 2.400 2.350 2.400 3,000 +0.10(+4.35%)
Sep 23, 2010 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 22, 2010 2.300 2.350 2.300 2.300 4,100 -0.07(-2.95%)
Sep 20, 2010 2.370 2.370 2.370 0 +0.01(+0.42%)
Sep 17, 2010 2.360 2.360 2.360 2.360 1,000 +0.05(+2.16%)
Sep 15, 2010 2.310 2.310 2.310 2.310 1,110 +0.01(+0.43%)
Sep 14, 2010 2.300 2.300 2.300 2.300 1,000 +0.05(+2.22%)
Sep 13, 2010 2.250 2.250 2.250 2.250 110 +0.09(+4.17%)
Sep 08, 2010 2.160 2.160 2.160 0 +0.02(+0.93%)
Sep 02, 2010 2.140 2.140 2.140 0 -0.08(-3.60%)
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.