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 (%)
Nov 26, 2014
26.16
26.16
26.16
0
+1.05(+4.19%)
Nov 24, 2014
25.11
25.11
25.11
39
-0.39(-1.53%)
Nov 21, 2014
25.50
25.50
25.50
25.50
320
+0.50(+2.00%)
Nov 20, 2014
25.00
25.00
25.00
25.00
305
+0.62(+2.54%)
Nov 19, 2014
24.46
24.46
24.34
24.38
1,900
+0.53(+2.22%)
Nov 13, 2014
23.85
23.85
23.85
0
+0.22(+0.93%)
Nov 12, 2014
23.71
23.71
23.61
23.63
1,326
-0.14(-0.58%)
Nov 10, 2014
23.77
23.77
23.77
0
-0.01(-0.02%)
Nov 07, 2014
23.77
23.77
23.77
23.77
230
+0.30(+1.30%)
Nov 06, 2014
23.54
23.54
23.47
23.47
1,100
-0.11(-0.47%)
Nov 05, 2014
23.58
23.58
23.58
23.58
200
+0.13(+0.55%)
Nov 04, 2014
23.45
23.45
23.45
23.45
3,000
-0.65(-2.70%)
Nov 03, 2014
23.39
24.10
23.39
24.10
2,313
+0.55(+2.34%)
Oct 31, 2014
23.55
23.55
23.55
23.55
154
+1.94(+9.00%)
Oct 28, 2014
21.61
21.61
21.61
0
-0.34(-1.57%)
Oct 27, 2014
21.95
21.95
21.95
21.95
3,016
-0.05(-0.23%)
Oct 22, 2014
22.15
22.15
22.00
22.00
690
+0.25(+1.15%)
Oct 20, 2014
21.75
21.75
21.75
21.75
221
+1.08(+5.22%)
Oct 17, 2014
20.67
20.67
20.67
20.67
4,890
-0.20(-0.96%)
Oct 16, 2014
20.55
20.87
20.55
20.87
600
-0.06(-0.29%)
Oct 15, 2014
20.87
20.93
20.87
20.93
1,709
-0.37(-1.74%)
Oct 14, 2014
21.79
21.79
21.30
187
-0.49(-2.25%)
Oct 13, 2014
21.79
21.79
21.79
21.79
240
-0.27(-1.22%)
Oct 10, 2014
22.12
22.17
22.06
22.06
515
-0.14(-0.63%)
Oct 09, 2014
22.76
22.76
22.20
22.20
3,600
-0.66(-2.89%)
Oct 08, 2014
23.17
23.17
22.86
22.86
4,482
-0.91(-3.83%)
Oct 03, 2014
23.77
23.77
23.77
0
-0.04(-0.17%)
Oct 02, 2014
24.11
24.11
23.81
23.81
2,960
-1.28(-5.10%)
Sep 29, 2014
25.09
25.09
25.09
0
-0.31(-1.22%)
Sep 26, 2014
25.56
25.56
25.40
25.40
450
+0.06(+0.23%)
Sep 25, 2014
25.49
25.49
25.34
25.34
752
+0.51(+2.04%)
Sep 19, 2014
24.84
24.84
24.84
0
+0.38(+1.57%)
Sep 18, 2014
24.49
24.74
24.45
24.45
1,060
+0.25(+1.04%)
Sep 17, 2014
24.40
24.40
23.96
24.20
1,075
-0.16(-0.67%)
Sep 16, 2014
24.52
24.53
24.36
24.36
3,421
+0.26(+1.10%)
Sep 12, 2014
24.10
24.10
24.10
0
-0.47(-1.91%)
Sep 11, 2014
24.24
24.57
24.24
24.57
633
+0.44(+1.82%)
Sep 10, 2014
24.13
24.13
24.13
24.13
280
+0.39(+1.64%)
Sep 09, 2014
24.07
24.07
23.74
23.74
1,590
-0.08(-0.33%)
Sep 08, 2014
23.84
23.84
23.82
23.82
1,261
-0.17(-0.71%)
Sep 05, 2014
23.81
23.99
23.81
23.99
1,040
+0.25(+1.05%)
Sep 04, 2014
23.74
23.74
23.74
23.74
215
-0.06(-0.25%)
Aug 28, 2014
23.80
23.80
23.80
87
-0.13(-0.54%)
Aug 27, 2014
23.93
23.93
23.93
23.93
1,114
-0.09(-0.37%)
Aug 26, 2014
23.77
24.02
23.77
24.02
590
+0.32(+1.35%)
Aug 22, 2014
23.70
23.70
23.70
53
-0.18(-0.75%)
Aug 21, 2014
23.57
23.57
23.57
23.88
795
+0.31(+1.32%)
Aug 20, 2014
23.27
23.57
23.27
23.57
1,061
-0.06(-0.25%)
Aug 14, 2014
23.63
23.63
23.63
183
+0.25(+1.07%)
Aug 08, 2014
23.38
23.38
23.38
113
-0.34(-1.43%)
Aug 07, 2014
23.72
23.72
23.72
23.72
148
-0.80(-3.26%)
Aug 05, 2014
24.52
24.52
24.52
226
-0.15(-0.61%)
Aug 04, 2014
24.67
24.67
24.67
24.67
295
+0.39(+1.61%)
Jul 31, 2014
24.28
24.28
24.28
0
+0.22(+0.91%)
Jul 30, 2014
24.06
24.06
24.06
24.06
169
+0.11(+0.46%)
Jul 29, 2014
23.95
23.95
23.95
23.95
151
+19.11(+394.83%)
Jul 28, 2014
4.740
4.840
4.740
4.840
550
+0.05(+1.04%)
Jul 24, 2014
4.790
4.790
4.790
0
-0.07(-1.38%)
Jul 23, 2014
4.857
4.857
4.857
4.857
250
+0.06(+1.19%)
Jul 22, 2014
4.800
4.800
4.780
4.800
1,190
+0.02(+0.42%)
Jul 18, 2014
4.780
4.780
4.780
0
-0.03(-0.62%)
Jul 17, 2014
4.810
4.810
4.810
4.810
5,010
-0.03(-0.62%)
Jul 11, 2014
4.840
4.840
4.840
0
+0.07(+1.38%)
Jul 10, 2014
4.800
4.800
4.774
4.774
300
-0.16(-3.16%)
Jul 09, 2014
4.981
4.981
4.930
4.930
1,320
+0.00(+0.00%)
Jul 08, 2014
4.940
4.950
4.930
4.930
6,475
+0.13(+2.71%)
Jul 07, 2014
4.801
4.880
4.800
4.800
3,509
+0.00(+0.00%)
Jul 01, 2014
4.800
4.800
4.800
0
+0.07(+1.44%)
Jun 30, 2014
4.700
4.732
4.700
4.732
1,400
+0.00(+0.02%)
Jun 26, 2014
4.731
4.731
4.731
82
-0.09(-1.93%)
Jun 25, 2014
4.710
4.840
4.710
4.824
7,615
+0.01(+0.31%)
Jun 24, 2014
4.860
4.860
4.809
4.809
1,710
+0.06(+1.24%)
Jun 23, 2014
4.890
4.890
4.750
4.750
16,143
-0.09(-1.86%)
Jun 19, 2014
4.840
4.840
4.840
32
+0.09(+1.89%)
Jun 18, 2014
4.700
4.750
4.670
4.750
4,937
+0.08(+1.71%)
Jun 17, 2014
4.680
4.680
4.670
4.670
1,887
+0.01(+0.17%)
Jun 16, 2014
4.662
4.662
4.662
4.662
108
-0.04(-0.81%)
Jun 13, 2014
4.652
4.700
4.652
4.700
993
+0.02(+0.43%)
Jun 12, 2014
4.650
4.680
4.650
4.680
3,700
+0.04(+0.92%)
Jun 11, 2014
4.638
4.638
4.638
4.638
6,000
+0.04(+0.82%)
Jun 10, 2014
4.590
4.660
4.570
4.600
3,287
-0.05(-1.08%)
Jun 06, 2014
4.592
4.650
4.592
4.650
3,445
+0.08(+1.71%)
Jun 04, 2014
4.572
4.572
4.572
4.572
20
+0.26(+6.08%)
May 30, 2014
4.310
4.310
4.310
0
+0.01(+0.23%)
May 29, 2014
4.280
4.300
4.280
4.300
4,477
+0.15(+3.61%)
May 27, 2014
4.150
4.150
4.150
0
-0.10(-2.26%)
May 23, 2014
4.246
4.246
4.246
0
-0.01(-0.33%)
May 22, 2014
4.260
4.260
4.260
4.260
2,002
+0.08(+1.83%)
May 20, 2014
4.184
4.184
4.184
4.184
85
+0.08(+2.04%)
May 19, 2014
4.170
4.170
4.050
4.100
4,105
-0.15(-3.53%)
May 16, 2014
4.250
4.250
4.250
4.250
3,700
-0.01(-0.23%)
May 14, 2014
4.260
4.260
4.260
0
-0.04(-0.93%)
May 12, 2014
4.300
4.300
4.300
0
-0.02(-0.42%)
May 09, 2014
4.300
4.390
4.300
4.318
905
-0.14(-3.18%)
May 07, 2014
4.460
4.460
4.460
0
-0.07(-1.50%)
May 06, 2014
4.528
4.528
4.528
4.528
1,000
-0.01(-0.22%)
May 05, 2014
4.538
4.538
4.538
4.538
1,000
+0.02(+0.40%)
May 02, 2014
4.560
4.560
4.520
4.520
1,704
+0.02(+0.44%)
May 01, 2014
4.500
4.500
4.500
4.500
100
+0.09(+2.04%)
Apr 29, 2014
4.410
4.410
4.410
97
-0.09(-2.00%)
Apr 28, 2014
4.440
4.580
4.440
4.500
2,100
+0.07(+1.58%)
Apr 25, 2014
4.430
4.430
4.430
4.430
115
-0.25(-5.34%)
Apr 23, 2014
4.680
4.680
4.680
4.680
0
+0.27(+6.12%)
Apr 21, 2014
4.410
4.410
4.410
0
+0.06(+1.38%)
Apr 16, 2014
4.350
4.350
4.350
0
-0.01(-0.23%)
Apr 15, 2014
4.360
4.360
4.360
4.360
1,000
+0.00(+0.00%)
Apr 14, 2014
4.360
4.360
4.360
4.360
1,298
+0.09(+2.11%)
Apr 11, 2014
4.350
4.380
4.270
4.270
0
-0.07(-1.68%)
Apr 10, 2014
4.343
4.343
4.343
4.343
148
-0.06(-1.34%)
Apr 09, 2014
4.390
4.402
4.390
4.402
1,430
-0.15(-3.25%)
Apr 08, 2014
4.440
4.550
4.440
4.550
450
+0.03(+0.66%)
Apr 07, 2014
4.585
4.585
4.520
4.520
7,000
-0.12(-2.59%)
Apr 04, 2014
4.650
4.650
4.620
4.640
0
+0.02(+0.43%)
Apr 03, 2014
4.620
4.620
4.620
4.620
1,000
+0.02(+0.48%)
Apr 02, 2014
4.560
4.600
4.560
4.598
7,390
+0.15(+3.33%)
Apr 01, 2014
4.480
4.480
4.450
4.450
1,446
+0.02(+0.45%)
Mar 31, 2014
4.370
4.480
4.370
4.430
4,850
+0.12(+2.88%)
Mar 27, 2014
4.306
4.306
4.306
0
+0.12(+2.74%)
Mar 26, 2014
4.191
4.191
4.191
4.191
1,000
-0.01(-0.21%)
Mar 25, 2014
4.200
4.200
4.200
4.200
957
-0.04(-0.94%)
Mar 24, 2014
4.240
4.240
4.240
4.240
2,145
-0.04(-0.93%)
Mar 21, 2014
4.290
4.290
4.270
4.280
17,651
-0.09(-2.06%)
Mar 20, 2014
4.344
4.370
4.331
4.370
9,695
-0.10(-2.24%)
Mar 18, 2014
4.470
4.470
4.470
4.470
98
+0.03(+0.68%)
Mar 17, 2014
4.440
4.530
4.440
4.440
11,429
-0.04(-1.00%)
Mar 14, 2014
4.510
4.510
4.400
4.485
0
-0.10(-2.27%)
Mar 13, 2014
4.680
4.680
4.589
4.589
2,215
-0.14(-2.98%)
Mar 11, 2014
4.730
4.730
4.730
20
-0.09(-1.87%)
Mar 10, 2014
4.690
4.830
4.690
4.820
12,489
+0.17(+3.66%)
Mar 06, 2014
4.650
4.650
4.650
50
-0.02(-0.43%)
Mar 05, 2014
4.570
4.670
4.570
4.670
910
+0.03(+0.73%)
Mar 03, 2014
4.636
4.636
4.636
0
-0.21(-4.41%)
Feb 28, 2014
4.850
4.850
4.850
4.850
0
+0.03(+0.62%)
Feb 27, 2014
4.820
4.820
4.820
4.820
340
+0.04(+0.84%)
Feb 26, 2014
4.778
4.830
4.778
4.780
3,675
-0.09(-1.85%)
Feb 24, 2014
4.870
4.870
4.870
81
+0.05(+1.08%)
Feb 21, 2014
4.870
4.870
4.818
4.818
0
+0.07(+1.43%)
Feb 20, 2014
4.630
4.750
4.630
4.750
12,600
-0.02(-0.42%)
Feb 19, 2014
4.890
4.890
4.770
4.770
12,279
-0.05(-1.04%)
Feb 18, 2014
4.820
4.820
4.820
4.820
200
+0.08(+1.69%)
Feb 14, 2014
4.740
4.740
4.740
0
-0.11(-2.19%)
Feb 13, 2014
4.890
4.890
4.760
4.846
2,765
-0.21(-4.23%)
Feb 12, 2014
5.004
5.060
5.004
5.060
6,105
+0.21(+4.33%)
Feb 11, 2014
4.850
4.850
4.850
4.850
2,000
+0.00(+0.00%)
Feb 10, 2014
4.850
4.850
4.850
4.850
601
-0.05(-1.02%)
Feb 07, 2014
4.882
4.900
4.882
4.900
0
+0.06(+1.24%)
Feb 06, 2014
4.818
4.846
4.818
4.840
2,001
+0.00(+0.00%)
Feb 05, 2014
4.540
4.840
4.540
4.840
32,156
+0.31(+6.84%)
Feb 04, 2014
4.540
4.550
4.440
4.530
13,100
-0.17(-3.51%)
Feb 03, 2014
4.790
4.790
4.632
4.695
5,124
-0.17(-3.59%)
Jan 31, 2014
4.898
4.898
4.870
4.870
0
-0.17(-3.37%)
Jan 30, 2014
4.890
5.040
4.890
5.040
6,100
-0.13(-2.51%)
Jan 29, 2014
5.170
5.170
5.170
5.170
5,044
+0.15(+2.99%)
Jan 28, 2014
5.050
5.050
5.000
5.020
3,580
+0.08(+1.62%)
Jan 27, 2014
4.950
4.980
4.940
4.940
10,503
-0.01(-0.20%)
Jan 24, 2014
5.120
5.120
4.950
4.950
0
-0.14(-2.75%)
Jan 23, 2014
5.200
5.200
5.060
5.090
4,705
-0.10(-1.93%)
Jan 22, 2014
5.250
5.250
5.190
5.190
3,774
-0.16(-2.99%)
Jan 21, 2014
5.350
5.350
5.350
5.350
2,310
-0.04(-0.74%)
Jan 17, 2014
5.390
5.390
5.390
0
+0.10(+1.89%)
Jan 16, 2014
5.390
5.390
5.290
5.290
3,165
-0.16(-2.94%)
Jan 15, 2014
5.390
5.480
5.406
5.450
11,778
+0.06(+1.11%)
Jan 14, 2014
5.410
5.410
5.390
5.390
4,735
+0.03(+0.56%)
Jan 13, 2014
5.500
5.510
5.350
5.360
8,236
-0.02(-0.37%)
Jan 10, 2014
5.386
5.386
5.370
5.380
11,882
+0.34(+6.75%)
Jan 09, 2014
5.090
5.090
5.040
5.040
2,500
-0.10(-1.95%)
Jan 07, 2014
5.140
5.140
5.140
40
+0.00(+0.00%)
Jan 06, 2014
5.180
5.180
5.110
5.140
18,907
-0.04(-0.70%)
Jan 03, 2014
5.264
5.264
5.166
5.176
0
-0.07(-1.41%)
Jan 02, 2014
5.120
5.250
5.120
5.250
420
+0.01(+0.29%)
Dec 31, 2013
5.235
5.235
5.235
0
+0.00(+0.10%)
Dec 30, 2013
5.240
5.240
5.221
5.230
2,241
+0.01(+0.19%)
Dec 27, 2013
5.240
5.240
5.210
5.220
17,257
+0.11(+2.23%)
Dec 26, 2013
5.010
5.130
5.010
5.106
44,594
+0.27(+5.56%)
Dec 24, 2013
4.870
4.870
4.832
4.837
2,815
-0.07(-1.41%)
Dec 23, 2013
4.980
4.980
4.906
4.906
3,670
+0.07(+1.49%)
Dec 20, 2013
4.800
4.850
4.800
4.834
14,494
+0.11(+2.42%)
Dec 19, 2013
4.720
4.720
4.720
4.720
2,130
+0.02(+0.43%)
Dec 18, 2013
4.690
4.700
4.620
4.700
27,200
+0.05(+1.08%)
Dec 17, 2013
4.650
4.650
4.650
4.650
646
-0.01(-0.26%)
Dec 16, 2013
4.650
4.692
4.650
4.662
9,311
-0.06(-1.23%)
Dec 13, 2013
4.710
4.736
4.710
4.720
0
+0.03(+0.68%)
Dec 12, 2013
4.660
4.688
4.660
4.688
3,400
+0.04(+0.82%)
Dec 11, 2013
4.620
4.650
4.600
4.650
3,230
-0.09(-1.90%)
Dec 10, 2013
4.740
4.740
4.630
4.740
29,100
+0.02(+0.42%)
Dec 09, 2013
4.740
4.740
4.720
4.720
27,594
+0.17(+3.74%)
Dec 05, 2013
4.550
4.550
4.550
4.550
0
-0.17(-3.60%)
Dec 04, 2013
4.730
4.730
4.650
4.720
6,400
-0.02(-0.42%)
Dec 03, 2013
4.693
4.740
4.680
4.740
3,930
+0.03(+0.64%)
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
.