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 27, 2023
9.900
55
-0.16(-1.64%)
Oct 26, 2023
10.06
10.06
10.06
10.06
280
-0.09(-0.84%)
Oct 19, 2023
10.15
10
-0.22(-2.12%)
Oct 13, 2023
10.37
10
+0.07(+0.68%)
Oct 09, 2023
10.30
0
+0.12(+1.18%)
Oct 04, 2023
10.18
4,951
-1.36(-11.79%)
Sep 29, 2023
11.54
0
-0.34(-2.82%)
Sep 27, 2023
11.88
7
-0.12(-1.04%)
Sep 26, 2023
11.62
12.00
11.62
12.00
300
-0.12(-0.99%)
Sep 21, 2023
12.12
0
-0.43(-3.43%)
Sep 20, 2023
12.55
12.55
12.55
12.55
152
+0.00(+0.00%)
Sep 19, 2023
12.55
12.55
12.55
12.55
611
+0.77(+6.55%)
Sep 15, 2023
11.78
50
+0.41(+3.59%)
Sep 12, 2023
11.37
20
+0.18(+1.65%)
Sep 07, 2023
11.19
2
-0.31(-2.74%)
Sep 06, 2023
11.04
11.50
11.04
11.50
635
+0.42(+3.79%)
Sep 05, 2023
11.08
11.08
11.08
11.08
295
+0.58(+5.52%)
Aug 31, 2023
10.50
0
+0.36(+3.55%)
Aug 23, 2023
10.14
0
+0.33(+3.36%)
Aug 21, 2023
9.810
48
+0.04(+0.41%)
Aug 14, 2023
9.770
12
-0.08(-0.81%)
Aug 10, 2023
9.850
34
-0.05(-0.51%)
Aug 04, 2023
9.900
3
-0.04(-0.36%)
Jul 31, 2023
9.935
34
-0.25(-2.50%)
Jul 26, 2023
10.19
37
+0.01(+0.08%)
Jul 25, 2023
10.18
10.18
10.18
10.18
206
+0.70(+7.40%)
Jul 21, 2023
9.480
1
+0.29(+3.16%)
Jul 18, 2023
9.190
20
+0.03(+0.31%)
Jul 17, 2023
9.300
9.300
9.162
9.162
228
-0.14(-1.48%)
Jul 14, 2023
9.300
9.300
9.300
9.300
100
-0.05(-0.53%)
Jul 13, 2023
9.350
9.350
9.350
9.350
101
+0.06(+0.65%)
Jul 11, 2023
9.290
3,600
-0.20(-2.10%)
Jul 10, 2023
9.490
9.490
9.490
9.490
182
-0.14(-1.46%)
Jun 30, 2023
9.630
0
+0.11(+1.13%)
Jun 28, 2023
9.522
40
-0.15(-1.53%)
Jun 27, 2023
9.670
9.670
9.670
9.670
1,201
-0.23(-2.32%)
Jun 21, 2023
9.900
0
+0.40(+4.21%)
Jun 20, 2023
9.500
9.500
9.500
9.500
301
-0.09(-0.93%)
Jun 16, 2023
9.589
9.589
9.589
9.589
1,993
+0.04(+0.45%)
Jun 13, 2023
9.546
15
+0.50(+5.48%)
May 08, 2023
9.050
9.050
9.050
9.050
566
-0.35(-3.72%)
May 01, 2023
9.400
48
+0.63(+7.18%)
Apr 26, 2023
8.770
11
-0.06(-0.68%)
Apr 25, 2023
8.830
8.830
8.830
8.830
100
-0.19(-2.11%)
Apr 12, 2023
9.020
69
+0.03(+0.33%)
Apr 11, 2023
8.730
8.990
8.730
8.990
9,590
-0.40(-4.26%)
Apr 04, 2023
9.390
14,717
+0.02(+0.21%)
Mar 31, 2023
9.370
78
+0.44(+4.99%)
Mar 30, 2023
8.925
8.925
8.925
8.925
212
+0.01(+0.06%)
Mar 28, 2023
8.920
0
+0.26(+3.03%)
Mar 22, 2023
8.658
3,950
+0.05(+0.54%)
Mar 21, 2023
8.612
8.612
8.612
8.612
445
+0.03(+0.35%)
Mar 15, 2023
8.582
7
-0.19(-2.14%)
Mar 14, 2023
8.770
8.770
8.770
8.770
151
-0.14(-1.57%)
Mar 13, 2023
8.990
8.990
8.910
8.910
2,005
-0.71(-7.33%)
Mar 10, 2023
9.680
9.700
9.615
9.615
550
-0.07(-0.75%)
Mar 06, 2023
9.688
25
+0.19(+1.98%)
Mar 03, 2023
9.500
9.500
9.500
9.500
37,797
+0.30(+3.26%)
Mar 01, 2023
9.200
0
+0.25(+2.79%)
Feb 27, 2023
8.950
24
+0.20(+2.29%)
Feb 24, 2023
8.750
8.750
8.750
8.750
151
+0.07(+0.81%)
Feb 23, 2023
8.600
8.680
8.600
8.680
420
-0.13(-1.48%)
Feb 21, 2023
8.810
56
+0.15(+1.73%)
Feb 17, 2023
8.660
8.660
8.660
8.660
504
+0.41(+4.97%)
Feb 15, 2023
8.250
63
+0.07(+0.86%)
Feb 14, 2023
8.186
8.186
8.170
8.180
1,200
-0.01(-0.12%)
Feb 13, 2023
8.134
8.193
8.130
8.190
2,519
+0.14(+1.74%)
Feb 09, 2023
8.050
0
-0.04(-0.49%)
Feb 08, 2023
8.090
8.090
8.090
8.090
280
+0.29(+3.72%)
Feb 03, 2023
7.800
0
-0.16(-2.06%)
Jan 31, 2023
7.964
80
+0.14(+1.84%)
Jan 30, 2023
7.820
7.820
7.820
7.820
114
+0.33(+4.35%)
Jan 24, 2023
7.494
65
+0.00(+0.06%)
Jan 23, 2023
7.490
7.490
7.490
7.490
158
-0.05(-0.64%)
Jan 20, 2023
7.500
7.570
7.499
7.538
1,060
+0.06(+0.78%)
Jan 19, 2023
7.454
7.480
7.395
7.480
1,219
+0.04(+0.54%)
Jan 13, 2023
7.440
9
-0.26(-3.38%)
Jan 12, 2023
7.700
7.700
7.700
7.700
259
+0.08(+1.05%)
Jan 10, 2023
7.620
62
+0.19(+2.56%)
Jan 09, 2023
7.430
7.430
7.430
7.430
191
-0.33(-4.25%)
Jan 06, 2023
7.760
7.760
7.760
7.760
359
+0.43(+5.94%)
Jan 05, 2023
7.325
7.325
7.325
7.325
141
-0.38(-4.87%)
Jan 04, 2023
7.700
7.700
7.500
7.700
479
+0.20(+2.67%)
Dec 30, 2022
7.500
0
+0.15(+1.99%)
Dec 28, 2022
7.354
100
+0.13(+1.83%)
Dec 23, 2022
7.221
71
-0.36(-4.73%)
Dec 21, 2022
7.580
69
+0.00(+0.00%)
Dec 20, 2022
7.580
7.580
7.580
7.580
102
-0.40(-5.01%)
Dec 19, 2022
7.980
7.980
7.980
7.980
141
-0.20(-2.44%)
Dec 15, 2022
8.180
4
-0.12(-1.45%)
Dec 13, 2022
8.300
78
+0.50(+6.41%)
Dec 12, 2022
7.800
7.800
7.800
7.800
101
-0.14(-1.76%)
Dec 09, 2022
8.035
8.035
7.940
7.940
1,453
+0.19(+2.45%)
Dec 07, 2022
7.750
3,915
+0.25(+3.33%)
Dec 05, 2022
7.500
50
-0.61(-7.52%)
Dec 01, 2022
8.110
81
+0.10(+1.25%)
Nov 29, 2022
8.010
194
+0.07(+0.88%)
Nov 28, 2022
8.100
8.100
7.940
7.940
870
+0.06(+0.76%)
Nov 25, 2022
7.880
7.880
7.880
7.880
332
-0.25(-3.08%)
Nov 23, 2022
8.130
8.130
8.130
8.130
410
+0.01(+0.12%)
Nov 22, 2022
8.040
8.120
8.040
8.120
1,843
+0.27(+3.44%)
Nov 21, 2022
7.790
8.030
7.790
7.850
2,028
-0.03(-0.38%)
Nov 18, 2022
7.880
7.880
7.880
7.880
290
+0.10(+1.29%)
Nov 17, 2022
7.731
7.780
7.700
7.780
378
-0.22(-2.75%)
Nov 16, 2022
8.070
8.070
8.000
8.000
430
+0.20(+2.56%)
Nov 15, 2022
7.800
7.800
7.650
7.800
3,408
+0.12(+1.62%)
Nov 14, 2022
7.940
7.940
7.676
7.676
3,052
-0.12(-1.53%)
Nov 11, 2022
7.731
7.900
7.731
7.795
4,489
+0.09(+1.23%)
Nov 10, 2022
7.700
7.730
7.700
7.700
814
+0.76(+10.95%)
Nov 03, 2022
6.940
10
-0.24(-3.34%)
Nov 02, 2022
7.180
7.180
7.180
7.180
1,015
+0.58(+8.79%)
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
.