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 (%)
Oct 31, 2017
14.40
14.40
14.40
14.40
200
+0.00(+0.00%)
Oct 30, 2017
14.40
14.40
14.40
14.40
500
+0.00(+0.00%)
Oct 26, 2017
14.40
14.40
14.40
58
+0.20(+1.41%)
Oct 25, 2017
14.40
14.40
14.20
14.20
206
+0.01(+0.07%)
Oct 24, 2017
14.36
14.36
14.19
14.19
25,403
-0.16(-1.11%)
Oct 23, 2017
14.30
14.37
14.30
14.35
440
+0.35(+2.50%)
Oct 20, 2017
14.00
14.00
14.00
14.00
390
-0.29(-2.03%)
Oct 19, 2017
14.29
14.29
14.29
14.29
472
+0.07(+0.49%)
Oct 17, 2017
14.22
14.22
14.22
50
+0.00(+0.00%)
Oct 16, 2017
14.22
14.22
14.22
14.22
830
-0.41(-2.80%)
Oct 12, 2017
14.63
14.63
14.63
50
-0.87(-5.61%)
Oct 06, 2017
15.50
15.50
15.50
0
+0.08(+0.52%)
Oct 05, 2017
15.42
15.42
15.42
15.42
164
-0.08(-0.52%)
Oct 04, 2017
15.51
15.51
15.50
15.50
365
-0.01(-0.05%)
Oct 03, 2017
15.51
15.51
15.51
15.51
3,290
+0.46(+3.04%)
Oct 02, 2017
15.05
15.05
15.05
15.05
160
-0.55(-3.51%)
Sep 28, 2017
15.60
15.60
15.60
24
+0.35(+2.31%)
Sep 27, 2017
15.24
15.24
15.24
15.24
171
+0.38(+2.53%)
Sep 25, 2017
14.87
14.87
14.87
5
+0.05(+0.33%)
Sep 20, 2017
14.82
14.82
14.82
45
+0.02(+0.14%)
Sep 19, 2017
14.68
14.80
14.68
14.80
2,858
+0.00(+0.00%)
Sep 15, 2017
14.80
14.80
14.80
0
+0.03(+0.20%)
Sep 13, 2017
14.77
14.77
14.77
0
+0.27(+1.86%)
Sep 08, 2017
14.50
14.50
14.50
15
+0.27(+1.90%)
Sep 07, 2017
14.49
14.49
14.23
14.23
415
+0.05(+0.35%)
Sep 06, 2017
14.50
14.50
14.18
14.18
459
-0.05(-0.35%)
Sep 05, 2017
14.57
14.57
14.23
14.23
700
-0.52(-3.53%)
Aug 29, 2017
14.75
14.75
14.75
0
+0.03(+0.21%)
Aug 25, 2017
14.72
14.72
14.72
35
+0.31(+2.14%)
Aug 24, 2017
14.55
14.55
14.41
14.41
3,345
-0.04(-0.28%)
Aug 23, 2017
14.40
14.45
14.40
14.45
556
+0.04(+0.28%)
Aug 21, 2017
14.41
14.41
14.41
13
-0.49(-3.29%)
Aug 18, 2017
14.90
14.90
14.90
14.90
150
-0.08(-0.52%)
Aug 14, 2017
14.98
14.98
14.98
55
+0.06(+0.39%)
Aug 11, 2017
15.21
15.21
14.92
14.92
2,584
-0.18(-1.19%)
Aug 10, 2017
15.22
15.25
15.10
15.10
1,985
-0.13(-0.88%)
Aug 09, 2017
15.15
15.37
15.10
15.23
7,759
-0.16(-1.01%)
Aug 08, 2017
15.28
15.47
15.25
15.39
22,690
+0.06(+0.39%)
Aug 07, 2017
15.33
15.33
15.33
15.33
312
+0.09(+0.59%)
Aug 04, 2017
15.75
15.24
15.24
14,579
-1.15(-7.02%)
Aug 03, 2017
15.04
16.39
15.04
16.39
1,700
+1.39(+9.27%)
Jul 31, 2017
15.00
15.00
15.00
0
+0.14(+0.95%)
Jul 26, 2017
14.86
14.86
14.86
3
+0.71(+5.01%)
Jul 20, 2017
14.15
14.15
14.15
0
+0.10(+0.71%)
Jul 19, 2017
14.05
14.05
14.05
14.05
100
-0.04(-0.28%)
Jul 13, 2017
14.09
14.09
14.09
92
+0.17(+1.22%)
Jul 11, 2017
13.92
13.92
13.92
0
+0.27(+1.98%)
Jul 03, 2017
13.65
13.65
13.65
0
+0.21(+1.56%)
Jun 26, 2017
13.44
13.44
13.44
99
-0.11(-0.81%)
Jun 21, 2017
13.55
13.55
13.55
0
-0.25(-1.81%)
Jun 16, 2017
13.80
13.80
13.80
11
-0.10(-0.71%)
Jun 14, 2017
13.90
13.90
13.90
25
+0.14(+1.01%)
Jun 13, 2017
13.76
13.76
13.76
13.76
600
+0.11(+0.81%)
Jun 12, 2017
13.65
13.65
13.65
13.65
203
-0.15(-1.09%)
Jun 06, 2017
13.80
13.80
13.80
25
-0.15(-1.08%)
Jun 02, 2017
13.95
13.95
13.95
4
+0.42(+3.10%)
Jun 01, 2017
13.53
13.53
13.53
13.53
100
-0.29(-2.10%)
May 19, 2017
13.82
13.82
13.82
0
+0.18(+1.32%)
May 18, 2017
13.69
13.69
13.64
13.64
635
-0.31(-2.22%)
May 11, 2017
13.95
13.95
13.95
0
+0.05(+0.36%)
May 10, 2017
13.90
13.90
13.90
13.90
511
-0.30(-2.11%)
May 05, 2017
14.20
14.20
14.20
0
+0.10(+0.71%)
May 03, 2017
14.10
14.10
14.10
31
-0.39(-2.69%)
Apr 28, 2017
14.49
14.49
14.49
30
-0.06(-0.41%)
Apr 26, 2017
14.55
14.55
14.55
25
+0.58(+4.15%)
Apr 24, 2017
13.97
13.97
13.97
0
-0.28(-1.96%)
Apr 21, 2017
14.20
14.25
14.20
14.25
446
+0.56(+4.09%)
Apr 20, 2017
13.69
13.69
13.69
13.69
631
+0.09(+0.66%)
Apr 10, 2017
13.60
13.60
13.60
0
-0.27(-1.92%)
Apr 05, 2017
13.87
13.87
13.87
0
-0.31(-2.21%)
Mar 30, 2017
14.18
14.18
14.18
1
-0.01(-0.07%)
Mar 29, 2017
14.19
14.19
14.19
14.19
201
+0.22(+1.57%)
Mar 27, 2017
13.97
13.97
13.97
0
-0.37(-2.58%)
Mar 15, 2017
14.34
14.34
14.34
10
-0.04(-0.28%)
Mar 10, 2017
14.38
14.38
14.38
0
+0.31(+2.20%)
Mar 07, 2017
14.07
14.07
14.07
0
-0.33(-2.29%)
Mar 02, 2017
14.40
14.40
14.40
10
-0.26(-1.77%)
Mar 01, 2017
14.65
14.66
14.65
14.66
204
+0.76(+5.47%)
Feb 28, 2017
13.90
13.90
13.90
13.90
400
-0.58(-4.01%)
Feb 21, 2017
14.48
14.48
14.48
10
+0.48(+3.43%)
Feb 17, 2017
14.00
14.00
14.00
0
-0.20(-1.41%)
Feb 16, 2017
14.20
14.20
14.20
14.20
200
+0.00(+0.00%)
Feb 15, 2017
14.20
14.20
14.20
14.20
400
+0.23(+1.65%)
Feb 13, 2017
13.97
13.97
13.97
0
+0.24(+1.75%)
Feb 09, 2017
13.73
13.73
13.73
0
+0.00(+0.00%)
Feb 08, 2017
13.73
13.73
13.73
13.73
215
-0.57(-3.99%)
Feb 03, 2017
14.30
14.30
14.30
0
-0.00(-0.02%)
Feb 02, 2017
14.30
14.30
14.30
14.30
10,000
-0.13(-0.90%)
Feb 01, 2017
14.43
14.43
14.43
14.43
100
-0.37(-2.49%)
Jan 30, 2017
14.80
14.80
14.80
1
-0.44(-2.89%)
Jan 26, 2017
15.24
15.24
15.24
225
-0.06(-0.39%)
Jan 25, 2017
15.30
15.30
15.30
15.30
204
-0.24(-1.54%)
Jan 24, 2017
15.24
15.54
15.24
15.54
3,997
-0.16(-1.02%)
Jan 23, 2017
15.70
15.70
15.70
15.70
145
-0.05(-0.32%)
Jan 17, 2017
15.75
15.75
15.75
0
-0.23(-1.44%)
Jan 13, 2017
15.98
15.98
15.98
0
+0.07(+0.44%)
Jan 12, 2017
15.95
15.95
15.91
15.91
300
-0.04(-0.25%)
Jan 11, 2017
15.95
15.95
15.95
15.95
260
-0.56(-3.39%)
Jan 05, 2017
16.51
16.51
16.51
0
-0.61(-3.56%)
Jan 04, 2017
17.12
17.12
17.12
17.12
100
+0.17(+1.00%)
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%)
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
.