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 30, 2020
5.300
5.300
5.300
0
-0.03(-0.56%)
Oct 28, 2020
5.330
5.330
5.330
0
-0.52(-8.89%)
Oct 27, 2020
5.850
5.850
5.850
5.850
150
+0.00(+0.00%)
Oct 26, 2020
6.000
6.000
5.850
5.850
432
+0.10(+1.74%)
Oct 22, 2020
5.750
5.750
5.750
0
+0.00(+0.00%)
Oct 21, 2020
5.750
5.750
5.750
5.750
224
+0.00(+0.00%)
Oct 20, 2020
5.800
5.800
5.750
5.750
201
+0.00(+0.00%)
Oct 19, 2020
5.750
5.750
5.750
10
+0.00(+0.00%)
Oct 16, 2020
5.750
5.750
5.750
13
+0.00(+0.00%)
Oct 15, 2020
5.750
5.750
5.750
99
+0.00(+0.00%)
Oct 14, 2020
5.700
5.750
5.700
5.750
390
-0.25(-4.17%)
Oct 13, 2020
6.000
6.000
6.000
110
+0.00(+0.00%)
Oct 12, 2020
6.000
6.000
6.000
21
+0.00(+0.00%)
Oct 09, 2020
6.000
6.000
6.000
6.000
100
+0.36(+6.29%)
Oct 08, 2020
5.645
5.645
5.645
95
+0.00(+0.00%)
Oct 06, 2020
5.645
5.645
5.645
0
+0.00(+0.00%)
Oct 02, 2020
5.645
5.645
5.645
0
-0.04(-0.62%)
Oct 01, 2020
5.680
5.680
5.680
5.680
260
+0.00(+0.00%)
Sep 30, 2020
5.680
5.680
5.680
44
+0.00(+0.00%)
Sep 29, 2020
5.680
5.680
5.680
11
+0.00(+0.00%)
Sep 25, 2020
5.680
5.680
5.680
0
+0.00(+0.00%)
Sep 24, 2020
5.950
5.950
5.680
5.680
1,200
-0.62(-9.84%)
Sep 23, 2020
6.300
6.300
6.300
21
+0.00(+0.00%)
Sep 22, 2020
6.300
6.300
6.300
50
+0.00(+0.00%)
Sep 21, 2020
6.300
6.300
6.300
40
+0.00(+0.00%)
Sep 17, 2020
6.300
6.300
6.300
0
+0.00(+0.00%)
Sep 16, 2020
6.300
6.300
6.300
6.300
385
+0.00(+0.00%)
Sep 15, 2020
6.300
6.300
6.300
6.300
305
-0.15(-2.26%)
Sep 14, 2020
6.446
6.446
6.446
10
+0.00(+0.00%)
Sep 11, 2020
6.650
6.650
6.446
13,800
-0.20(-3.07%)
Sep 10, 2020
6.650
6.650
6.650
8
+0.00(+0.00%)
Sep 09, 2020
6.020
6.650
6.020
6.650
3,001
+0.30(+4.72%)
Sep 08, 2020
6.350
6.350
6.350
6.350
310
-0.05(-0.78%)
Sep 04, 2020
6.450
6.450
6.400
6.400
900
+0.40(+6.67%)
Sep 03, 2020
6.000
6.000
6.000
14
+0.00(+0.00%)
Sep 02, 2020
5.991
6.000
5.991
6.000
659
-0.45(-6.98%)
Sep 01, 2020
6.450
6.450
6.450
6.450
125
+0.01(+0.08%)
Aug 31, 2020
5.910
5.910
6.445
1,734
+0.53(+9.05%)
Aug 28, 2020
5.910
5.910
5.910
20
+0.00(+0.00%)
Aug 27, 2020
5.910
5.910
5.910
5.910
127
-0.04(-0.67%)
Aug 26, 2020
5.950
5.950
5.950
53
+0.00(+0.00%)
Aug 25, 2020
5.950
5.950
5.950
56
+0.00(+0.00%)
Aug 24, 2020
5.950
5.950
5.950
5.950
116
-0.36(-5.71%)
Aug 21, 2020
6.300
6.310
6.300
6.310
500
+0.36(+6.05%)
Aug 20, 2020
5.950
5.950
5.950
70
+0.00(+0.00%)
Aug 18, 2020
5.950
5.950
5.950
0
-0.29(-4.60%)
Aug 17, 2020
6.237
6.237
6.237
99
+0.00(+0.00%)
Aug 13, 2020
6.237
6.237
6.237
0
+0.09(+1.42%)
Aug 12, 2020
6.710
6.710
5.960
6.150
18,877
-0.05(-0.81%)
Aug 11, 2020
5.880
6.200
5.880
6.200
20,565
+0.46(+8.01%)
Aug 10, 2020
5.800
5.800
5.740
5.740
300
+0.00(+0.00%)
Aug 07, 2020
5.740
5.740
5.740
5.740
4,000
-0.14(-2.38%)
Aug 06, 2020
5.715
5.880
5.715
5.880
20,431
-0.03(-0.51%)
Aug 05, 2020
5.910
5.910
5.910
5.910
1,012
-0.04(-0.67%)
Aug 04, 2020
6.050
6.050
5.850
5.950
20,681
+0.42(+7.59%)
Aug 03, 2020
5.620
5.710
5.530
5.530
21,861
-0.45(-7.53%)
Jul 31, 2020
5.980
5.980
5.980
5.980
200
-0.38(-5.97%)
Jul 30, 2020
6.360
6.360
6.360
6.360
800
+0.36(+6.00%)
Jul 29, 2020
6.300
6.300
6.000
6.000
358
-0.05(-0.83%)
Jul 28, 2020
6.050
6.050
6.050
6.050
190
-0.25(-3.97%)
Jul 24, 2020
6.300
6.300
6.300
0
+0.00(+0.00%)
Jul 21, 2020
6.300
6.300
6.300
0
+0.00(+0.00%)
Jul 20, 2020
6.270
6.300
6.270
6.300
323
-0.29(-4.40%)
Jul 17, 2020
6.590
6.590
6.590
6.590
200
-0.02(-0.30%)
Jul 16, 2020
6.610
6.610
6.610
6.610
250
+0.25(+3.93%)
Jul 15, 2020
6.360
6.360
6.360
6.360
100
-0.14(-2.15%)
Jul 14, 2020
6.500
6.500
6.500
73
+0.00(+0.00%)
Jul 13, 2020
6.510
6.510
6.500
6.500
605
+0.46(+7.62%)
Jul 10, 2020
5.910
6.100
5.910
6.040
800
-0.11(-1.79%)
Jul 08, 2020
6.150
6.150
6.150
0
+0.10(+1.57%)
Jul 07, 2020
6.055
6.055
6.055
9
+0.00(+0.00%)
Jul 06, 2020
6.200
6.200
6.055
6.055
2,267
-0.14(-2.18%)
Jul 02, 2020
6.200
6.200
6.190
6.190
2,200
+0.08(+1.31%)
Jul 01, 2020
6.110
6.110
6.110
6.110
2,501
+0.11(+1.83%)
Jun 30, 2020
6.110
6.110
6.000
6.000
3,275
-0.11(-1.80%)
Jun 29, 2020
6.110
6.110
6.110
6.110
1,012
+0.26(+4.44%)
Jun 26, 2020
5.900
5.900
5.850
5.850
600
-0.15(-2.50%)
Jun 25, 2020
6.000
6.000
6.000
18
+0.00(+0.00%)
Jun 24, 2020
6.000
6.000
6.000
6.000
158
-0.60(-9.09%)
Jun 23, 2020
6.800
6.800
6.400
6.600
407
-0.20(-2.94%)
Jun 22, 2020
6.800
6.800
6.800
6
+0.00(+0.00%)
Jun 19, 2020
6.800
6.800
6.800
50
+0.00(+0.00%)
Jun 18, 2020
6.800
6.800
6.800
6.800
254
+0.20(+3.03%)
Jun 17, 2020
6.600
6.600
6.600
77
+0.00(+0.00%)
Jun 16, 2020
6.600
6.600
6.600
5
+0.00(+0.00%)
Jun 15, 2020
6.600
7.000
6.600
6.600
903
-0.17(-2.51%)
Jun 12, 2020
6.770
6.770
6.770
6.770
500
+0.02(+0.30%)
Jun 11, 2020
6.750
6.750
6.750
6.750
210
-0.61(-8.29%)
Jun 10, 2020
7.360
7.360
7.360
7.360
103
+0.01(+0.14%)
Jun 09, 2020
7.615
7.615
7.310
7.350
1,906
-0.70(-8.70%)
Jun 08, 2020
8.040
8.050
8.000
8.050
2,104
+0.73(+9.97%)
Jun 05, 2020
7.350
7.430
7.320
7.320
2,400
+0.84(+12.96%)
Jun 04, 2020
6.480
6.480
6.480
26
+0.00(+0.00%)
Jun 03, 2020
6.480
6.480
6.480
15
+0.00(+0.00%)
Jun 02, 2020
6.480
6.480
6.480
10
+0.00(+0.00%)
Jun 01, 2020
6.480
6.480
6.480
5
+0.00(+0.00%)
May 29, 2020
6.480
6.480
6.480
16
+0.00(+0.00%)
May 28, 2020
6.480
6.480
6.480
6.480
6,817
+0.50(+8.36%)
May 27, 2020
6.550
6.550
5.980
5.980
427
-0.01(-0.17%)
May 26, 2020
5.990
5.990
5.990
5.990
1,032
+0.52(+9.51%)
May 22, 2020
5.420
5.470
5.420
5.470
2,800
-0.53(-8.83%)
May 21, 2020
6.000
6.000
6.000
64
+0.00(+0.00%)
May 20, 2020
6.140
6.140
6.000
6.000
1,361
+0.30(+5.26%)
May 19, 2020
5.700
5.700
5.700
7
+0.00(+0.00%)
May 18, 2020
5.650
5.700
5.400
5.700
1,945
+0.22(+4.07%)
May 15, 2020
5.477
5.477
5.477
2
+0.00(+0.00%)
May 14, 2020
5.636
5.636
5.477
7,940
-0.16(-2.82%)
May 13, 2020
5.790
5.790
5.636
1,306
-0.15(-2.67%)
May 12, 2020
5.790
5.790
5.790
5.790
202
+0.04(+0.70%)
May 11, 2020
5.750
5.750
5.750
5.750
4,121
-0.01(-0.17%)
May 08, 2020
5.760
5.760
5.760
5.760
200
+0.58(+11.20%)
May 07, 2020
5.600
5.600
5.180
1,909
-0.42(-7.51%)
May 06, 2020
5.550
5.600
5.550
5.600
350
+0.05(+0.90%)
May 05, 2020
5.500
5.550
5.500
5.550
2,016
-0.22(-3.80%)
May 04, 2020
5.300
5.769
5.300
5.769
1,464
+0.24(+4.42%)
May 01, 2020
5.300
5.525
5.300
5.525
600
-0.12(-2.21%)
Apr 29, 2020
5.650
5.650
5.650
0
+0.17(+3.10%)
Apr 28, 2020
5.640
5.640
5.480
5.480
749
-0.02(-0.36%)
Apr 27, 2020
5.550
5.550
5.400
5.500
2,166
+0.55(+11.11%)
Apr 24, 2020
4.950
4.950
4.950
32
+0.00(+0.00%)
Apr 23, 2020
4.950
4.950
4.950
4.950
150
-0.05(-1.00%)
Apr 22, 2020
5.150
5.150
5.000
5.000
5,540
-0.09(-1.77%)
Apr 21, 2020
5.150
5.150
5.090
600
-0.06(-1.17%)
Apr 20, 2020
4.900
5.150
4.900
5.150
401
-0.30(-5.50%)
Apr 17, 2020
5.450
5.450
5.450
45
+0.00(+0.00%)
Apr 16, 2020
5.450
5.450
5.450
5.450
4,219
-0.10(-1.80%)
Apr 15, 2020
5.550
5.550
5.550
5.550
3,236
-0.21(-3.65%)
Apr 14, 2020
4.980
5.760
4.980
5.760
2,484
+0.75(+15.08%)
Apr 13, 2020
5.005
5.005
5.005
4
+0.00(+0.00%)
Apr 09, 2020
5.005
5.005
5.005
10
+0.00(+0.00%)
Apr 08, 2020
5.005
5.005
5.005
5.005
417
-0.49(-8.92%)
Apr 07, 2020
5.495
5.495
5.495
5.495
196
+0.75(+15.82%)
Apr 06, 2020
4.744
4.744
4.744
2
+0.00(+0.00%)
Apr 03, 2020
4.900
4.900
4.744
1,100
-0.16(-3.18%)
Apr 02, 2020
4.900
4.900
4.900
4.900
4,719
-0.68(-12.19%)
Apr 01, 2020
5.580
5.580
5.580
5.580
11,213
-0.12(-2.11%)
Mar 31, 2020
5.700
5.700
5.700
5.700
664
-0.01(-0.19%)
Mar 30, 2020
5.620
5.711
5.620
5.711
351
+0.03(+0.55%)
Mar 27, 2020
5.680
5.680
5.680
5
+0.00(+0.00%)
Mar 26, 2020
5.500
5.500
5.680
4,600
+0.18(+3.27%)
Mar 25, 2020
5.250
5.700
5.250
5.500
820
+0.45(+8.91%)
Mar 23, 2020
5.050
5.050
5.050
0
-0.22(-4.17%)
Mar 20, 2020
5.070
5.270
5.070
5.270
200
-0.67(-11.28%)
Mar 19, 2020
5.590
5.940
5.590
5.940
1,270
+0.11(+1.89%)
Mar 18, 2020
5.830
5.830
5.830
2,835
+0.00(+0.00%)
Mar 17, 2020
5.100
5.830
5.100
5.830
805
+1.18(+25.38%)
Mar 16, 2020
4.650
4.650
4.650
4.650
274
-0.66(-12.43%)
Mar 13, 2020
5.310
5.310
5.310
30
+0.00(+0.00%)
Mar 12, 2020
5.910
5.910
5.310
5.310
4,585
-0.92(-14.70%)
Mar 11, 2020
6.225
6.225
6.225
1
+0.00(+0.00%)
Mar 10, 2020
6.200
6.225
6.200
6.225
1,210
+0.06(+1.06%)
Mar 09, 2020
6.150
6.160
6.150
6.160
600
-0.39(-5.95%)
Mar 06, 2020
6.810
6.810
6.350
6.550
1,200
-0.52(-7.36%)
Mar 05, 2020
7.070
7.070
7.070
7.070
3,160
+0.38(+5.62%)
Mar 04, 2020
6.694
6.694
6.694
80
+0.00(+0.00%)
Mar 03, 2020
6.800
6.800
6.694
6.694
2,123
-0.46(-6.38%)
Mar 02, 2020
7.150
7.170
7.150
7.150
1,382
-0.11(-1.52%)
Feb 28, 2020
6.560
7.260
6.560
7.260
400
+0.08(+1.18%)
Feb 27, 2020
8.050
8.050
7.175
2,501
-0.88(-10.87%)
Feb 25, 2020
8.050
8.050
8.050
0
+0.00(+0.00%)
Feb 24, 2020
8.050
8.050
8.050
85
+0.00(+0.00%)
Feb 21, 2020
8.050
8.050
8.050
4,104
+0.00(+0.00%)
Feb 20, 2020
7.985
8.050
7.985
8.050
1,747
+0.24(+3.07%)
Feb 19, 2020
7.810
7.810
7.810
7.810
200
+0.03(+0.39%)
Feb 18, 2020
7.730
8.180
7.730
7.780
3,320
-0.38(-4.68%)
Feb 14, 2020
8.162
8.162
8.162
3
+0.00(+0.00%)
Feb 13, 2020
8.162
8.162
8.162
17
+0.00(+0.00%)
Feb 12, 2020
8.610
8.610
8.162
3,823
-0.45(-5.20%)
Feb 11, 2020
8.610
8.610
8.610
51
+0.00(+0.00%)
Feb 10, 2020
8.610
8.610
8.610
59
+0.00(+0.00%)
Feb 07, 2020
8.610
8.610
8.610
8.610
300
-0.26(-2.93%)
Feb 06, 2020
8.870
8.870
8.870
10
+0.00(+0.00%)
Feb 05, 2020
8.870
8.870
8.870
8.870
154
+0.48(+5.72%)
Feb 04, 2020
8.390
8.390
8.390
10
+0.00(+0.00%)
Jan 31, 2020
8.390
8.390
8.390
0
-0.36(-4.11%)
Jan 30, 2020
8.750
8.750
8.750
15
+0.00(+0.00%)
Jan 28, 2020
8.750
8.750
8.750
0
+0.00(+0.00%)
Jan 27, 2020
8.750
8.750
8.750
60
+0.00(+0.00%)
Jan 24, 2020
8.750
8.750
8.750
2
+0.00(+0.00%)
Jan 22, 2020
8.750
8.750
8.750
0
+0.00(+0.00%)
Jan 17, 2020
8.750
8.750
8.750
0
+0.00(+0.00%)
Jan 16, 2020
8.750
8.750
8.750
8.750
1,350
-0.04(-0.46%)
Jan 14, 2020
8.790
8.790
8.790
0
-0.31(-3.41%)
Jan 13, 2020
9.120
9.120
9.100
9.100
822
+0.10(+1.11%)
Jan 10, 2020
9.000
9.000
9.000
9.000
100
+0.51(+6.01%)
Jan 09, 2020
8.490
8.490
8.490
8.490
227
-0.16(-1.91%)
Jan 07, 2020
8.655
8.655
8.655
0
+0.24(+2.91%)
Jan 06, 2020
8.410
8.410
8.410
108
+0.00(+0.00%)
Jan 03, 2020
8.410
8.410
8.410
1
+0.00(+0.00%)
Jan 02, 2020
8.410
8.410
8.410
40
+0.00(+0.00%)
Dec 31, 2019
8.410
8.410
8.410
53
+0.00(+0.00%)
Dec 30, 2019
8.410
8.410
8.410
8.410
137
+0.08(+0.96%)
Dec 27, 2019
8.330
8.330
8.330
8.330
300
-0.03(-0.36%)
Dec 24, 2019
8.360
8.360
8.360
0
-0.24(-2.79%)
Dec 23, 2019
8.710
8.710
8.600
8.600
500
-0.13(-1.55%)
Dec 20, 2019
8.735
8.735
8.735
8.735
200
+0.04(+0.40%)
Dec 18, 2019
8.700
8.700
8.700
0
-0.07(-0.80%)
Dec 17, 2019
8.770
8.770
8.770
8.770
316
+0.30(+3.54%)
Dec 12, 2019
8.470
8.470
8.470
0
-0.41(-4.62%)
Dec 06, 2019
8.880
8.880
8.880
0
+0.02(+0.23%)
Dec 04, 2019
8.860
8.860
8.860
0
+0.00(+0.00%)
Dec 02, 2019
8.860
8.860
8.860
0
-0.14(-1.56%)
Nov 29, 2019
9.000
9.000
9.000
4
+0.00(+0.00%)
Nov 27, 2019
8.807
9.000
8.670
9.000
500
-0.07(-0.77%)
Nov 25, 2019
9.070
9.070
9.070
0
+0.00(+0.00%)
Nov 21, 2019
9.070
9.070
9.070
0
+0.00(+0.00%)
Nov 19, 2019
9.070
9.070
9.070
0
-0.03(-0.27%)
Nov 18, 2019
9.095
9.095
9.095
9.095
251
+0.10(+1.06%)
Nov 15, 2019
9.000
9.000
9.000
9.000
300
-0.03(-0.33%)
Nov 12, 2019
9.030
9.030
9.030
0
+0.03(+0.33%)
Nov 11, 2019
9.000
9.000
9.000
9.000
400
-0.18(-1.96%)
Nov 08, 2019
9.180
9.180
9.180
25
+0.00(+0.00%)
Nov 05, 2019
9.180
9.180
9.180
0
+0.13(+1.44%)
Nov 04, 2019
9.000
9.050
9.000
9.050
710
-0.31(-3.31%)
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
.