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
Last 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 (%)
Jun 29, 2018 12.26 12.26 12.26 12.26 106 -0.18(-1.49%)
Jun 27, 2018 12.44 12.44 12.44 0 -0.28(-2.23%)
Jun 13, 2018 12.72 12.72 12.72 0 -0.11(-0.83%)
Jun 04, 2018 12.83 12.83 12.83 0 +0.29(+2.31%)
Jun 01, 2018 12.54 12.54 12.54 12.54 100 +0.17(+1.37%)
May 31, 2018 12.37 12.37 12.37 12.37 714 -0.09(-0.72%)
May 30, 2018 12.46 12.46 12.46 12.46 222 -0.39(-3.04%)
May 29, 2018 12.85 12.85 12.85 12.85 610 -0.10(-0.77%)
May 24, 2018 12.95 12.95 12.95 0 -0.57(-4.22%)
May 22, 2018 13.52 13.52 13.52 8 +0.01(+0.07%)
May 21, 2018 13.51 13.51 13.51 13.51 200 +0.37(+2.83%)
May 14, 2018 13.14 13.14 13.14 0 +0.01(+0.06%)
May 11, 2018 13.24 13.24 13.13 13.13 200 +0.10(+0.77%)
May 10, 2018 13.03 13.03 13.03 13.03 100 -0.14(-1.06%)
May 04, 2018 13.17 13.17 13.17 17,040 +0.13(+0.96%)
May 03, 2018 13.04 13.04 13.04 13.04 999 -0.46(-3.37%)
May 02, 2018 13.50 13.50 13.50 13.50 211 +0.07(+0.52%)
May 01, 2018 13.43 13.43 13.43 13.43 400 -0.30(-2.18%)
Apr 30, 2018 13.73 13.73 13.73 13.73 300 +0.21(+1.55%)
Apr 27, 2018 13.55 13.55 13.52 13.52 4,482 -0.08(-0.59%)
Apr 25, 2018 13.60 13.60 13.60 5 -0.30(-2.16%)
Apr 18, 2018 13.90 13.90 13.90 0 +0.30(+2.21%)
Apr 17, 2018 13.60 13.60 13.60 13.60 130 +0.09(+0.67%)
Apr 09, 2018 13.51 13.51 13.51 21 +0.51(+3.92%)
Apr 03, 2018 13.00 13.00 13.00 0 -0.01(-0.08%)
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.