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
+0.05 (+0.49%)
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 (%)
Mar 28, 2013
2.950
2.950
2.950
0
-0.07(-2.32%)
Mar 27, 2013
3.020
3.020
3.020
3.020
1,000
+0.00(+0.17%)
Mar 26, 2013
3.010
3.015
3.000
3.015
5,000
-0.05(-1.79%)
Mar 25, 2013
3.070
3.070
3.070
3.070
100
-0.07(-2.23%)
Mar 22, 2013
3.032
3.140
3.032
3.140
1,550
+0.03(+0.96%)
Mar 20, 2013
3.110
3.110
3.110
0
+0.03(+0.97%)
Mar 18, 2013
3.080
3.080
3.080
0
-0.09(-2.84%)
Mar 15, 2013
3.110
3.190
3.090
3.170
1,970
-0.08(-2.46%)
Mar 14, 2013
3.280
3.280
3.250
3.250
16,271
-0.03(-0.91%)
Mar 13, 2013
3.250
3.280
3.250
3.280
13,718
+0.09(+2.82%)
Mar 12, 2013
3.205
3.240
3.190
3.190
5,269
-0.12(-3.63%)
Mar 11, 2013
3.320
3.320
3.200
3.310
3,400
-0.02(-0.60%)
Mar 08, 2013
3.250
3.330
3.190
3.330
3,506
+0.15(+4.72%)
Mar 07, 2013
3.100
3.180
3.100
3.180
14,300
+0.12(+3.92%)
Mar 06, 2013
3.000
3.060
3.000
3.060
15,200
+0.07(+2.34%)
Mar 05, 2013
3.000
3.000
2.990
2.990
875
-0.04(-1.32%)
Mar 04, 2013
3.030
3.030
2.950
3.030
2,900
+0.05(+1.68%)
Mar 01, 2013
2.970
2.980
2.970
2.980
2,397
+0.01(+0.34%)
Feb 28, 2013
2.988
3.000
2.960
2.970
3,530
+0.00(+0.00%)
Feb 27, 2013
2.990
2.990
2.890
2.970
13,750
-0.03(-1.00%)
Feb 26, 2013
3.000
3.000
3.000
3.000
3,300
+0.08(+2.74%)
Feb 25, 2013
3.000
3.000
2.920
2.920
31,300
-0.01(-0.34%)
Feb 22, 2013
2.900
2.930
2.900
2.930
7,485
+0.08(+2.81%)
Feb 21, 2013
2.940
2.940
2.850
2.850
15,817
-0.08(-2.73%)
Feb 19, 2013
2.930
2.930
2.930
0
-0.05(-1.68%)
Feb 15, 2013
2.980
2.980
2.980
2.980
3,000
+0.08(+2.76%)
Feb 14, 2013
2.980
2.980
2.899
2.900
11,077
-0.17(-5.57%)
Feb 13, 2013
2.970
3.080
2.970
3.071
10,160
-0.06(-1.88%)
Feb 12, 2013
3.160
3.160
3.077
3.130
32,517
-0.27(-7.94%)
Feb 11, 2013
3.290
3.400
3.290
3.400
23,621
+0.11(+3.34%)
Feb 08, 2013
3.321
3.330
3.250
3.290
33,426
-0.09(-2.66%)
Feb 07, 2013
3.380
3.400
3.340
3.380
37,647
+0.15(+4.64%)
Feb 06, 2013
3.050
3.230
3.040
3.230
43,811
+0.24(+8.03%)
Feb 04, 2013
2.980
3.020
2.960
2.990
16,103
+0.15(+5.28%)
Feb 01, 2013
2.750
2.840
2.740
2.840
5,834
+0.12(+4.30%)
Jan 31, 2013
2.723
2.723
2.723
2.723
34,000
-0.03(-0.98%)
Jan 30, 2013
2.700
2.750
2.700
2.750
14,838
+0.20(+7.84%)
Jan 28, 2013
2.550
2.550
2.550
2.550
0
-0.05(-1.92%)
Jan 25, 2013
2.610
2.620
2.590
2.600
20,110
+0.00(+0.00%)
Jan 24, 2013
2.520
2.600
2.520
2.600
7,475
+0.19(+7.88%)
Jan 22, 2013
2.410
2.410
2.410
0
-0.06(-2.43%)
Jan 18, 2013
2.320
2.500
2.320
2.470
31,728
+0.17(+7.39%)
Jan 17, 2013
2.260
2.300
2.248
2.300
33,200
+0.06(+2.68%)
Jan 16, 2013
2.240
2.240
2.240
2.240
200
-0.07(-3.03%)
Jan 15, 2013
2.300
2.380
2.300
2.310
41,510
-0.02(-0.86%)
Jan 14, 2013
2.330
2.330
2.310
2.330
6,800
+0.05(+2.19%)
Jan 12, 2013
2.300
2.300
2.280
2.280
4,000
+0.00(+0.00%)
Jan 11, 2013
2.300
2.300
2.280
2.280
4,000
+0.02(+0.88%)
Jan 10, 2013
2.260
2.260
2.220
2.260
20,850
+0.26(+13.00%)
Jan 09, 2013
1.971
2.000
1.971
2.000
1,155
+0.05(+2.56%)
Jan 08, 2013
2.000
2.000
1.950
1.950
8,211
-0.10(-4.88%)
Jan 07, 2013
2.050
2.050
2.000
2.050
44,438
-0.10(-4.65%)
Jan 04, 2013
2.100
2.150
2.070
2.150
18,903
+0.13(+6.44%)
Jan 03, 2013
2.100
2.100
2.010
2.020
6,192
-0.07(-3.35%)
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
.