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 30, 2020
6.240
6.240
6.000
6.000
2,736
-0.60(-9.09%)
Nov 27, 2020
6.640
6.640
6.450
6.600
1,100
+0.30(+4.76%)
Nov 25, 2020
6.300
6.300
6.300
6.300
100
+0.23(+3.79%)
Nov 24, 2020
6.070
6.070
6.070
6.070
320
-0.14(-2.33%)
Nov 23, 2020
6.215
6.215
6.215
99
+0.00(+0.00%)
Nov 20, 2020
6.180
6.215
6.180
6.215
300
+0.16(+2.64%)
Nov 19, 2020
5.940
6.055
5.940
6.055
212
-0.29(-4.65%)
Nov 18, 2020
6.350
6.350
6.350
6.350
221
+0.00(+0.00%)
Nov 17, 2020
6.350
6.350
6.350
6.350
1,804
+0.08(+1.28%)
Nov 16, 2020
6.190
6.270
6.190
6.270
595
+0.06(+0.97%)
Nov 13, 2020
6.210
6.210
6.210
6.210
100
+0.02(+0.32%)
Nov 12, 2020
6.190
6.190
6.190
71
+0.00(+0.00%)
Nov 11, 2020
6.190
6.190
6.190
80
+0.00(+0.00%)
Nov 10, 2020
6.050
6.190
6.050
6.190
423
+0.44(+7.65%)
Nov 09, 2020
5.700
5.750
5.700
5.750
300
+0.14(+2.50%)
Nov 06, 2020
5.609
5.609
5.609
25
+0.00(+0.00%)
Nov 04, 2020
5.609
5.609
5.609
0
+0.31(+5.84%)
Nov 03, 2020
5.300
5.300
5.300
9
+0.00(+0.00%)
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%)
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
.