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 (%)
Dec 27, 2016 16.95 16.95 16.95 0 +0.18(+1.07%)
Dec 23, 2016 16.77 16.77 16.77 0 -0.02(-0.12%)
Dec 21, 2016 16.79 16.79 16.79 0 -0.15(-0.88%)
Dec 20, 2016 16.94 16.94 16.94 16.94 860 -0.14(-0.82%)
Dec 16, 2016 17.08 17.08 17.08 23 +0.04(+0.23%)
Dec 09, 2016 17.04 17.04 17.04 0 +0.93(+5.76%)
Dec 07, 2016 16.11 16.11 16.11 70 -0.83(-4.89%)
Dec 06, 2016 16.94 16.94 16.94 16.94 153 +0.44(+2.67%)
Dec 01, 2016 16.50 16.50 16.50 0 +1.11(+7.21%)
Nov 30, 2016 15.39 15.39 15.39 15.39 170 -0.86(-5.29%)
Nov 25, 2016 16.25 16.25 16.25 0 +0.25(+1.56%)
Nov 23, 2016 16.00 16.00 16.00 0 -0.50(-3.03%)
Nov 18, 2016 16.50 16.50 16.50 0 +0.70(+4.43%)
Nov 17, 2016 15.80 15.80 15.80 15.80 800 +1.39(+9.62%)
Nov 14, 2016 14.41 14.41 14.41 70 +0.68(+4.98%)
Nov 11, 2016 13.73 13.73 13.73 13.73 400 -0.41(-2.90%)
Nov 10, 2016 14.14 14.14 14.14 14.14 599 -0.60(-4.07%)
Nov 09, 2016 15.03 15.28 13.72 14.74 1,992 -1.11(-7.00%)
Nov 03, 2016 15.85 15.85 15.85 0 -0.13(-0.79%)
Nov 01, 2016 15.98 15.98 15.98 1 +0.23(+1.44%)
Oct 19, 2016 15.75 15.75 15.75 0 +0.77(+5.14%)
Oct 13, 2016 14.98 14.98 14.98 0 -0.02(-0.13%)
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.