Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
7.050
7.050
7.050
112
+0.00(+0.00%)
Jan 28, 2021
7.050
7.050
7.000
7.050
854
-0.10(-1.40%)
Jan 27, 2021
7.150
7.150
7.150
7.150
969
-0.04(-0.53%)
Jan 26, 2021
7.350
7.350
7.188
7.188
477
-0.50(-6.52%)
Jan 25, 2021
7.690
7.690
7.690
53
+0.00(+0.00%)
Jan 22, 2021
7.690
7.690
7.690
44
+0.00(+0.00%)
Jan 21, 2021
7.690
7.690
7.690
7.690
100
-0.06(-0.77%)
Jan 20, 2021
7.750
7.750
7.750
15
+0.00(+0.00%)
Jan 19, 2021
7.750
7.800
7.750
7.750
1,753
+0.75(+10.71%)
Jan 15, 2021
7.510
7.550
7.000
7.000
1,000
-0.50(-6.67%)
Jan 14, 2021
7.500
7.500
7.500
7.500
611
+0.25(+3.45%)
Jan 13, 2021
7.250
7.250
7.250
7.250
285
+0.19(+2.71%)
Jan 12, 2021
7.440
7.440
7.058
7.058
1,011
-0.38(-5.13%)
Jan 11, 2021
7.401
7.470
7.025
7.440
1,787
+0.44(+6.29%)
Jan 08, 2021
7.000
7.000
7.000
109
+0.00(+0.00%)
Jan 07, 2021
7.000
7.000
7.000
7.000
244
+0.13(+1.89%)
Jan 06, 2021
6.860
6.870
6.860
6.870
607
+0.42(+6.51%)
Jan 05, 2021
6.450
6.450
6.450
6.450
127
+0.25(+4.03%)
Jan 04, 2021
6.200
6.200
6.200
6.200
275
-0.13(-2.05%)
Dec 31, 2020
6.330
6.330
6.330
231
+0.00(+0.00%)
Dec 30, 2020
6.330
6.330
6.330
6.330
231
-0.02(-0.31%)
Dec 29, 2020
6.350
6.350
6.350
125
+0.00(+0.00%)
Dec 28, 2020
6.350
6.350
6.350
88
+0.00(+0.00%)
Dec 24, 2020
6.350
6.350
6.350
51
+0.00(+0.00%)
Dec 23, 2020
6.350
6.350
6.350
20
+0.00(+0.00%)
Dec 22, 2020
6.350
6.350
6.350
10
+0.00(+0.00%)
Dec 21, 2020
6.350
6.350
6.350
4
+0.00(+0.00%)
Dec 18, 2020
6.350
6.350
6.350
70
+0.00(+0.00%)
Dec 17, 2020
6.350
6.350
6.350
50
+0.00(+0.00%)
Dec 16, 2020
6.350
6.350
6.350
3
+0.00(+0.00%)
Dec 14, 2020
6.350
6.350
6.350
0
+0.41(+6.90%)
Dec 11, 2020
5.940
5.940
5.940
105
+0.00(+0.00%)
Dec 08, 2020
5.940
5.940
5.940
0
-0.06(-1.02%)
Dec 07, 2020
6.001
6.001
6.001
9
+0.00(+0.00%)
Dec 04, 2020
6.590
6.590
6.001
6.001
500
+0.26(+4.55%)
Dec 03, 2020
5.740
5.740
5.740
75
+0.00(+0.00%)
Dec 02, 2020
5.740
5.740
5.740
75
+0.00(+0.00%)
Dec 01, 2020
5.740
5.740
5.740
5.740
323
-0.26(-4.33%)
Nov 30, 2020
6.240
6.240
6.000
6.000
2,736
-0.60(-9.09%)
Nov 27, 2020
6.640
6.640
6.450
6.600
1,100
+0.30(+4.76%)
Nov 25, 2020
6.300
6.300
6.300
6.300
100
+0.23(+3.79%)
Nov 24, 2020
6.070
6.070
6.070
6.070
320
-0.14(-2.33%)
Nov 23, 2020
6.215
6.215
6.215
99
+0.00(+0.00%)
Nov 20, 2020
6.180
6.215
6.180
6.215
300
+0.16(+2.64%)
Nov 19, 2020
5.940
6.055
5.940
6.055
212
-0.29(-4.65%)
Nov 18, 2020
6.350
6.350
6.350
6.350
221
+0.00(+0.00%)
Nov 17, 2020
6.350
6.350
6.350
6.350
1,804
+0.08(+1.28%)
Nov 16, 2020
6.190
6.270
6.190
6.270
595
+0.06(+0.97%)
Nov 13, 2020
6.210
6.210
6.210
6.210
100
+0.02(+0.32%)
Nov 12, 2020
6.190
6.190
6.190
71
+0.00(+0.00%)
Nov 11, 2020
6.190
6.190
6.190
80
+0.00(+0.00%)
Nov 10, 2020
6.050
6.190
6.050
6.190
423
+0.44(+7.65%)
Nov 09, 2020
5.700
5.750
5.700
5.750
300
+0.14(+2.50%)
Nov 06, 2020
5.609
5.609
5.609
25
+0.00(+0.00%)
Nov 04, 2020
5.609
5.609
5.609
0
+0.31(+5.84%)
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
.