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 (%)
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%)
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
.