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
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:
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 (%)
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%)
Oct 03, 2016
15.00
15.00
15.00
15.00
40
+0.00(+0.00%)
Sep 30, 2016
15.00
15.00
15.00
0
-0.20(-1.32%)
Sep 29, 2016
15.20
15.20
15.20
15.20
81
+0.00(+0.00%)
Sep 28, 2016
15.20
15.20
15.20
15.20
331
+0.43(+2.91%)
Sep 27, 2016
14.77
14.77
14.77
14.77
0
+0.00(+0.00%)
Sep 26, 2016
14.77
14.77
14.77
14.77
150
-0.32(-2.12%)
Sep 23, 2016
15.08
15.09
15.08
15.09
1,200
-0.64(-4.10%)
Sep 14, 2016
15.73
15.73
15.73
0
-0.12(-0.79%)
Sep 13, 2016
15.86
15.86
15.86
15.86
229
-0.84(-5.03%)
Sep 02, 2016
16.70
16.70
16.70
0
-0.05(-0.30%)
Sep 01, 2016
16.75
16.75
16.75
16.75
130
+0.40(+2.45%)
Aug 31, 2016
16.35
16.35
16.35
16.35
1,000
+0.30(+1.87%)
Aug 30, 2016
16.05
16.05
16.05
16.05
1,322
+0.45(+2.88%)
Aug 29, 2016
15.75
15.75
15.60
15.60
642
+0.78(+5.26%)
Aug 24, 2016
14.82
14.82
14.82
0
+0.10(+0.68%)
Aug 23, 2016
14.73
15.10
14.72
14.72
760
-1.28(-8.00%)
Aug 12, 2016
16.00
16.00
16.00
0
+0.63(+4.10%)
Aug 09, 2016
15.37
15.37
15.37
0
+0.60(+4.06%)
Aug 04, 2016
14.77
14.77
14.77
36
+0.68(+4.83%)
Aug 03, 2016
14.09
14.09
14.09
14.09
120
-0.41(-2.83%)
Jul 25, 2016
14.50
14.50
14.50
1
+0.80(+5.84%)
Jul 14, 2016
13.70
13.70
13.70
50
-0.15(-1.08%)
Jul 13, 2016
13.85
13.85
13.85
13.85
236
+0.00(+0.00%)
Jul 12, 2016
13.64
13.85
13.64
13.85
802
+0.93(+7.21%)
Jul 11, 2016
12.90
12.92
12.90
12.92
412
-0.49(-3.66%)
Jun 30, 2016
13.41
13.41
13.41
9
-0.17(-1.25%)
Jun 28, 2016
13.58
13.58
13.58
0
-0.42(-3.00%)
Jun 27, 2016
14.07
14.09
14.00
14.00
956
-3.00(-17.65%)
Jun 23, 2016
17.00
17.00
17.00
0
+0.81(+5.00%)
Jun 21, 2016
16.19
16.19
16.19
0
-0.46(-2.76%)
Jun 07, 2016
16.65
16.65
16.65
0
-0.05(-0.30%)
Jun 01, 2016
16.70
16.70
16.70
0
-0.21(-1.22%)
May 31, 2016
16.97
16.97
16.91
16.91
1,040
+0.41(+2.47%)
May 26, 2016
16.50
16.50
16.50
0
+0.61(+3.84%)
May 25, 2016
15.89
15.89
15.89
15.89
325
+0.10(+0.60%)
May 13, 2016
15.79
15.79
15.79
12
-0.87(-5.19%)
May 10, 2016
16.66
16.66
16.66
9
+1.18(+7.62%)
May 09, 2016
15.48
15.48
15.48
15.48
185
+0.24(+1.57%)
May 06, 2016
15.24
15.24
15.24
15.24
117
-0.13(-0.85%)
May 03, 2016
15.37
15.37
15.37
0
+0.00(+0.00%)
May 02, 2016
15.27
15.37
15.27
15.37
7,692
-0.78(-4.83%)
Apr 28, 2016
16.15
16.15
16.15
0
-0.23(-1.40%)
Apr 27, 2016
16.38
16.38
16.38
16.38
716,012
+0.22(+1.36%)
Apr 25, 2016
16.16
16.16
16.16
0
-0.06(-0.37%)
Apr 22, 2016
16.32
16.32
16.22
16.22
450
+0.39(+2.50%)
Apr 21, 2016
15.82
15.82
15.82
15.82
535
+0.44(+2.89%)
Apr 19, 2016
15.38
15.38
15.38
0
+0.57(+3.85%)
Apr 18, 2016
14.18
14.81
14.18
14.81
703
+0.22(+1.51%)
Apr 13, 2016
14.59
14.59
14.59
20
+1.10(+8.15%)
Apr 06, 2016
13.49
13.49
13.49
3
-0.24(-1.75%)
Apr 05, 2016
13.73
13.73
13.73
13.73
218
-0.23(-1.65%)
Apr 04, 2016
13.96
13.96
13.96
13.96
420
-0.90(-6.06%)
Apr 01, 2016
14.89
14.89
14.86
14.86
1,220
-0.67(-4.31%)
Mar 30, 2016
15.53
15.53
15.53
0
-0.27(-1.71%)
Mar 29, 2016
15.80
15.80
15.80
15.80
600
+0.05(+0.32%)
Mar 28, 2016
15.80
15.80
15.75
15.75
300
+0.50(+3.28%)
Mar 21, 2016
15.25
15.25
15.25
0
+0.24(+1.60%)
Mar 17, 2016
15.01
15.01
15.01
9
-0.20(-1.31%)
Mar 14, 2016
15.21
15.21
15.21
98
+0.76(+5.26%)
Mar 09, 2016
14.45
14.45
14.45
15
-0.30(-2.03%)
Mar 08, 2016
14.75
14.75
14.75
14.75
325
+0.30(+2.08%)
Mar 03, 2016
14.45
14.45
14.45
0
+0.55(+3.96%)
Feb 26, 2016
13.90
13.90
13.90
0
-0.61(-4.20%)
Feb 19, 2016
14.51
14.51
14.51
120
-0.40(-2.68%)
Feb 18, 2016
14.91
14.91
14.91
14.91
100
+0.21(+1.40%)
Feb 17, 2016
14.70
14.70
14.70
14.70
500
+0.24(+1.69%)
Feb 16, 2016
14.50
14.50
14.46
14.46
3,468
+0.59(+4.25%)
Feb 11, 2016
13.87
13.87
13.87
0
-1.15(-7.66%)
Feb 09, 2016
15.02
15.02
15.02
0
-0.86(-5.42%)
Feb 05, 2016
15.88
15.88
15.88
0
-0.37(-2.28%)
Feb 03, 2016
16.25
16.25
16.25
50
-2.40(-12.87%)
Feb 01, 2016
18.65
18.65
18.65
0
+0.69(+3.84%)
Jan 29, 2016
18.15
18.24
17.96
17.96
4,300
+1.41(+8.52%)
Jan 26, 2016
16.55
16.55
16.55
0
-0.54(-3.16%)
Jan 22, 2016
17.09
17.09
17.09
0
+0.89(+5.49%)
Jan 21, 2016
16.20
16.20
16.20
16.20
158
-1.39(-7.90%)
Jan 15, 2016
17.59
17.59
17.59
1
-0.30(-1.68%)
Jan 14, 2016
17.91
17.91
17.89
17.89
778
-0.16(-0.91%)
Jan 13, 2016
18.50
18.69
17.98
18.05
8,749
-0.45(-2.41%)
Jan 12, 2016
18.50
18.50
18.50
18.50
206
-0.00(-0.00%)
Jan 11, 2016
18.50
18.50
18.50
18.50
636
-0.37(-1.96%)
Jan 08, 2016
18.93
18.93
18.87
18.87
200
+0.01(+0.05%)
Jan 07, 2016
18.86
18.86
18.86
18.86
146
-1.20(-5.98%)
Jan 05, 2016
20.06
20.06
20.06
0
-0.74(-3.56%)
Dec 31, 2015
20.80
20.80
20.80
1
+0.00(+0.00%)
Dec 30, 2015
20.80
20.80
20.80
20.80
1,878
-0.32(-1.53%)
Dec 29, 2015
21.12
21.12
21.12
21.12
2,043
-0.03(-0.12%)
Dec 28, 2015
21.15
21.15
21.15
21.15
101
+0.60(+2.92%)
Dec 23, 2015
20.55
20.55
20.55
0
+0.27(+1.33%)
Dec 22, 2015
20.28
20.28
20.28
20.28
200
-0.02(-0.10%)
Dec 15, 2015
20.30
20.30
20.30
60
-0.24(-1.17%)
Dec 11, 2015
20.54
20.54
20.54
5
-0.46(-2.19%)
Dec 09, 2015
21.00
21.00
21.00
21
+0.20(+0.96%)
Dec 08, 2015
20.80
20.80
20.80
20.80
321
-0.10(-0.48%)
Dec 07, 2015
20.90
20.90
20.90
20.90
261
-0.20(-0.95%)
Dec 04, 2015
21.05
21.10
21.05
21.10
1,193
+0.00(+0.00%)
Dec 03, 2015
21.10
21.10
21.10
21.10
303
-0.05(-0.24%)
Dec 01, 2015
21.15
21.15
21.15
12
+0.35(+1.68%)
Nov 27, 2015
20.80
20.80
20.80
123
+0.02(+0.10%)
Nov 25, 2015
20.78
20.78
20.78
0
-0.22(-1.05%)
Nov 24, 2015
21.05
21.05
21.00
21.00
1,404
+0.64(+3.14%)
Nov 23, 2015
20.36
20.36
20.36
20.36
1,769
-0.35(-1.69%)
Nov 19, 2015
20.71
20.71
20.71
0
+0.47(+2.32%)
Nov 16, 2015
20.24
20.24
20.24
0
+0.64(+3.27%)
Nov 06, 2015
19.60
19.60
19.60
0
-0.40(-2.00%)
Nov 04, 2015
20.00
20.00
20.00
2
+0.35(+1.78%)
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
.