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 (%)
Apr 24, 2009
2.450
2.450
2.450
2.450
0
-0.10(-3.92%)
Apr 19, 2009
2.550
2.550
2.550
0
+0.00(+0.00%)
Apr 17, 2009
2.550
2.550
2.550
2.550
200
+0.10(+4.08%)
Apr 16, 2009
2.450
2.450
2.450
2.450
325
+0.15(+6.52%)
Apr 15, 2009
2.300
2.300
2.300
2.300
500
+0.32(+16.16%)
Apr 03, 2009
1.980
1.980
1.980
1.980
0
+0.00(+0.00%)
Apr 02, 2009
1.940
1.980
1.940
1.980
500
+0.13(+7.03%)
Mar 30, 2009
1.850
1.850
1.850
0
-0.05(-2.63%)
Mar 23, 2009
1.900
1.900
1.900
0
+0.50(+35.71%)
Mar 11, 2009
1.400
1.400
1.400
1.400
0
+0.00(+0.00%)
Mar 10, 2009
1.400
1.400
1.400
1.400
500
+0.22(+18.64%)
Mar 05, 2009
1.180
1.180
1.180
0
+0.00(+0.00%)
Mar 04, 2009
1.180
1.180
1.180
1.180
2,800
-0.02(-1.67%)
Feb 27, 2009
1.200
1.200
1.200
0
+0.00(+0.00%)
Feb 26, 2009
1.200
1.200
1.200
1.200
1,310
-0.01(-0.83%)
Feb 25, 2009
1.210
1.210
1.210
0
+0.00(+0.00%)
Feb 24, 2009
1.210
1.210
1.210
1.210
200
-0.24(-16.55%)
Feb 23, 2009
1.450
1.450
1.450
1.450
300
-0.10(-6.45%)
Feb 13, 2009
1.550
1.550
1.550
27,000
+0.00(+0.00%)
Feb 12, 2009
1.550
1.550
1.550
1.550
110
+0.08(+5.44%)
Feb 04, 2009
1.470
1.470
1.470
0
+0.00(+0.00%)
Feb 03, 2009
1.470
1.470
1.470
1.470
200
-0.11(-6.96%)
Feb 02, 2009
1.580
1.580
1.580
1.580
1,000
-0.02(-1.25%)
Jan 22, 2009
1.600
1.600
1.600
0
+0.00(+0.00%)
Jan 21, 2009
1.600
1.600
1.600
1.600
100
-0.16(-9.09%)
Jan 16, 2009
1.760
1.760
1.760
0
+0.13(+7.98%)
Jan 06, 2009
1.630
1.630
1.630
0
+0.00(+0.00%)
Jan 05, 2009
1.630
1.630
1.630
1.630
3,000
+0.04(+2.52%)
Dec 31, 2008
1.590
1.590
1.590
0
+0.00(+0.00%)
Dec 30, 2008
1.590
1.590
1.590
1.590
110
-0.01(-0.63%)
Dec 23, 2008
1.600
1.600
1.600
1.600
2,370
+0.10(+6.67%)
Dec 22, 2008
1.500
1.500
1.500
0
-0.19(-11.24%)
Dec 18, 2008
1.690
1.690
1.690
0
+0.00(+0.00%)
Dec 17, 2008
1.710
1.710
1.690
1.690
8,060
+0.09(+5.62%)
Dec 16, 2008
1.650
1.650
1.600
1.600
2,000
+0.00(+0.00%)
Dec 15, 2008
1.600
1.600
1.600
1.600
1,000
-0.16(-9.09%)
Dec 12, 2008
1.760
1.760
1.760
0
+0.00(+0.00%)
Dec 11, 2008
1.760
1.760
1.760
1.760
10,000
+0.36(+25.71%)
Dec 05, 2008
1.400
1.400
1.400
0
+0.00(+0.00%)
Dec 04, 2008
1.350
1.400
1.350
1.400
3,100
-0.20(-12.50%)
Dec 03, 2008
1.600
1.600
1.600
1.600
0
+0.00(+0.00%)
Dec 02, 2008
1.580
1.600
1.580
1.600
3,500
-0.08(-4.76%)
Dec 01, 2008
1.700
1.700
1.680
1.680
5,500
+0.13(+8.39%)
Nov 28, 2008
1.550
1.550
1.550
0
+0.00(+0.00%)
Nov 26, 2008
1.550
1.550
1.550
1.550
1,000
-0.31(-16.67%)
Nov 25, 2008
1.860
1.860
1.860
0
+0.00(+0.00%)
Nov 24, 2008
1.860
1.860
1.860
1.860
206
-0.08(-4.12%)
Nov 20, 2008
1.940
1.940
1.940
0
+0.00(+0.00%)
Nov 19, 2008
1.940
1.940
1.940
1.940
1,000
-0.02(-1.02%)
Nov 18, 2008
1.800
1.960
1.800
1.960
1,300
+0.33(+20.25%)
Nov 17, 2008
1.630
1.630
1.630
0
+0.00(+0.00%)
Nov 14, 2008
1.630
1.630
1.630
1.630
1,300
-0.37(-18.50%)
Nov 10, 2008
2.000
2.000
2.000
1,000
+0.00(+0.00%)
Nov 07, 2008
1.900
2.000
1.900
2.000
1,200
-0.25(-11.11%)
Nov 06, 2008
2.250
2.250
2.250
0
+0.00(+0.00%)
Nov 05, 2008
2.250
2.250
2.250
2.250
115
+0.15(+7.14%)
Nov 04, 2008
2.100
2.100
2.100
2.100
1,500
-0.15(-6.67%)
Nov 03, 2008
2.250
2.250
2.250
0
+0.00(+0.00%)
Oct 31, 2008
2.250
2.250
2.250
2.250
310
-0.10(-4.26%)
Oct 30, 2008
2.350
2.350
2.350
2.350
693
+0.35(+17.50%)
Oct 29, 2008
2.000
2.000
2.000
1,000
+0.00(+0.00%)
Oct 28, 2008
2.000
2.000
2.000
2.000
5,000
+0.15(+8.11%)
Oct 27, 2008
1.850
1.850
1.850
1.850
11,500
-0.35(-15.91%)
Oct 24, 2008
2.200
2.200
2.200
2.200
3,500
-0.18(-7.56%)
Oct 23, 2008
2.380
2.380
2.380
2.380
500
-0.27(-10.19%)
Oct 22, 2008
2.650
2.650
2.650
0
+0.00(+0.00%)
Oct 21, 2008
2.650
2.650
2.650
2.650
200
-0.25(-8.62%)
Oct 20, 2008
2.900
2.900
2.900
0
+0.00(+0.00%)
Oct 17, 2008
2.900
2.900
2.600
2.900
740
-0.05(-1.69%)
Oct 16, 2008
2.950
2.950
2.950
2.950
100
+0.25(+9.26%)
Oct 15, 2008
2.700
2.850
2.700
2.700
3,438
-0.25(-8.47%)
Oct 14, 2008
2.950
2.950
2.950
2.950
0
+0.00(+0.00%)
Oct 13, 2008
2.950
2.950
2.950
2.950
1,400
-0.10(-3.28%)
Oct 10, 2008
3.050
3.050
2.050
3.050
9,577
+0.05(+1.67%)
Oct 09, 2008
3.000
3.000
3.000
3.000
265
+0.30(+11.11%)
Oct 08, 2008
2.700
3.100
2.700
2.700
5,155
-0.30(-10.00%)
Oct 07, 2008
3.300
3.290
3.000
3.000
6,231
-0.30(-9.09%)
Oct 06, 2008
3.300
3.300
3.300
0
+0.00(+0.00%)
Oct 03, 2008
3.300
3.300
3.300
3.300
666
-0.65(-16.46%)
Oct 02, 2008
3.950
3.950
3.950
0
+0.00(+0.00%)
Oct 01, 2008
3.950
3.950
3.950
3.950
200
-0.45(-10.23%)
Sep 24, 2008
4.400
4.400
4.400
0
+0.00(+0.00%)
Sep 23, 2008
4.600
4.400
4.400
4.400
196
-0.20(-4.35%)
Sep 22, 2008
4.600
4.600
4.320
4.600
3,815
+0.35(+8.24%)
Sep 15, 2008
4.250
4.250
4.250
0
+0.00(+0.00%)
Sep 12, 2008
4.250
4.250
4.250
4.250
1,000
-1.20(-22.02%)
Sep 09, 2008
5.450
5.450
5.450
0
+0.00(+0.00%)
Sep 08, 2008
5.450
5.450
5.450
5.450
2,000
+0.45(+9.00%)
Sep 05, 2008
5.000
5.000
5.000
5.000
200
-0.10(-1.96%)
Aug 29, 2008
5.100
5.100
5.100
0
+0.00(+0.00%)
Aug 28, 2008
5.200
5.100
5.100
5.100
115
-0.10(-1.92%)
Aug 27, 2008
5.200
5.200
5.200
5.200
591
-0.15(-2.80%)
Aug 19, 2008
5.350
5.350
5.350
0
+0.00(+0.00%)
Aug 18, 2008
5.350
5.350
5.350
5.350
591
+0.25(+4.90%)
Aug 15, 2008
5.100
5.100
5.100
5.100
144
-0.20(-3.77%)
Aug 14, 2008
5.300
5.300
5.300
0
+0.00(+0.00%)
Aug 13, 2008
5.300
5.300
5.300
5.300
1,000
-0.15(-2.75%)
Aug 12, 2008
5.450
5.450
5.450
5.450
0
+0.00(+0.00%)
Aug 11, 2008
5.450
5.450
5.450
5.450
150
+0.45(+9.00%)
Aug 08, 2008
5.000
5.000
5.000
5.000
0
+0.00(+0.00%)
Aug 07, 2008
5.000
5.000
5.000
5.000
0
+0.00(+0.00%)
Aug 06, 2008
5.000
5.000
5.000
5.000
0
+0.00(+0.00%)
Aug 05, 2008
5.000
5.000
5.000
5.000
0
+0.00(+0.00%)
Aug 04, 2008
5.000
5.000
5.000
5.000
370
-0.70(-12.28%)
Aug 01, 2008
5.700
5.700
5.700
5.700
0
+0.00(+0.00%)
Jul 31, 2008
5.700
5.700
5.700
5.700
1,000
+0.00(+0.00%)
Jul 30, 2008
5.650
5.700
5.700
5.700
1,931
+0.05(+0.88%)
Jul 29, 2008
5.650
5.650
5.650
5.650
500
-0.20(-3.42%)
Jul 28, 2008
5.850
5.850
5.850
5.850
100
-0.20(-3.31%)
Jul 25, 2008
6.050
6.050
6.050
6.050
0
+0.00(+0.00%)
Jul 24, 2008
6.050
6.050
6.020
6.050
2,200
+0.31(+5.40%)
Jul 23, 2008
5.740
5.740
5.740
5.740
0
+0.00(+0.00%)
Jul 22, 2008
5.740
5.740
5.740
5.740
0
+0.00(+0.00%)
Jul 21, 2008
5.740
5.740
5.740
5.740
0
+0.00(+0.00%)
Jul 18, 2008
5.740
5.740
5.740
5.740
0
+0.00(+0.00%)
Jul 17, 2008
5.630
5.750
5.740
5.740
1,600
+0.11(+1.95%)
Jul 16, 2008
5.630
5.630
5.630
5.630
0
+0.00(+0.00%)
Jul 15, 2008
5.630
5.630
5.630
5.630
0
+0.00(+0.00%)
Jul 14, 2008
5.630
5.630
5.600
5.630
1,100
-0.02(-0.35%)
Jul 11, 2008
5.650
5.650
5.650
5.650
115
+0.20(+3.67%)
Jul 10, 2008
5.450
5.450
5.450
5.450
0
+0.00(+0.00%)
Jul 09, 2008
5.450
5.450
5.450
5.450
500
+0.30(+5.83%)
Jul 08, 2008
5.150
5.150
5.150
5.150
0
+0.00(+0.00%)
Jul 07, 2008
5.150
5.150
5.150
5.150
200
+0.25(+5.10%)
Jul 04, 2008
4.900
4.900
4.900
4.900
0
+0.00(+0.00%)
Jul 03, 2008
4.900
4.900
4.900
4.900
0
+0.00(+0.00%)
Jul 02, 2008
4.900
4.900
4.900
4.900
158
-0.20(-3.92%)
Jul 01, 2008
5.100
5.100
5.100
5.100
0
+0.00(+0.00%)
Jun 30, 2008
5.100
5.100
5.100
5.100
115
-0.02(-0.39%)
Jun 27, 2008
5.120
5.120
5.120
5.120
10,800
+0.02(+0.39%)
Jun 26, 2008
5.100
5.100
5.100
5.100
0
+0.00(+0.00%)
Jun 25, 2008
5.100
5.100
5.100
5.100
0
+0.00(+0.00%)
Jun 24, 2008
5.100
5.100
5.100
5.100
10,000
-0.20(-3.77%)
Jun 23, 2008
5.300
5.300
5.300
5.300
0
+0.00(+0.00%)
Jun 20, 2008
5.300
5.300
5.300
5.300
400
-0.20(-3.64%)
Jun 19, 2008
5.500
5.500
5.500
5.500
0
+0.00(+0.00%)
Jun 18, 2008
5.500
5.500
5.500
5.500
0
+0.00(+0.00%)
Jun 17, 2008
5.500
5.500
5.500
5.500
0
+0.00(+0.00%)
Jun 16, 2008
5.500
5.500
5.500
5.500
150
+0.05(+0.92%)
Jun 13, 2008
5.450
5.450
5.450
5.450
1,000
-0.20(-3.54%)
Jun 12, 2008
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Jun 11, 2008
5.650
5.650
5.650
5.650
500
+0.35(+6.60%)
Jun 10, 2008
5.300
5.300
5.300
5.300
13,000
-0.40(-7.02%)
Jun 09, 2008
5.700
5.700
5.700
5.700
0
+0.00(+0.00%)
Jun 06, 2008
5.700
5.700
5.700
5.700
0
+0.00(+0.00%)
Jun 05, 2008
5.700
5.700
5.700
5.700
800
+0.20(+3.64%)
Jun 04, 2008
5.500
5.500
5.500
5.500
125
+0.20(+3.77%)
Jun 03, 2008
5.300
5.300
5.300
5.300
150
+0.15(+2.91%)
Jun 02, 2008
5.150
5.150
5.150
5.150
1,500
+0.05(+0.98%)
May 30, 2008
4.800
5.100
5.100
5.100
15,000
+0.30(+6.25%)
May 29, 2008
4.800
4.800
4.800
4.800
800
+0.15(+3.23%)
May 28, 2008
4.650
4.650
4.500
4.650
215
+0.35(+8.14%)
May 27, 2008
4.300
4.300
4.300
4.300
0
+0.00(+0.00%)
May 26, 2008
4.300
4.300
4.300
4.300
0
+0.00(+0.00%)
May 23, 2008
4.300
4.300
4.300
4.300
0
+0.00(+0.00%)
May 22, 2008
4.300
4.300
4.300
4.300
0
+0.00(+0.00%)
May 21, 2008
4.300
4.300
4.300
4.300
500
-0.20(-4.44%)
May 20, 2008
4.500
4.500
4.500
4.500
700
+0.00(+0.00%)
May 19, 2008
4.500
4.500
4.500
4.500
0
+0.00(+0.00%)
May 16, 2008
4.500
4.500
4.500
4.500
0
+0.00(+0.00%)
May 15, 2008
4.500
4.500
4.500
4.500
1,000
+0.20(+4.65%)
May 14, 2008
4.250
4.300
4.300
4.300
2,000
+0.05(+1.18%)
May 13, 2008
4.250
4.250
4.250
4.250
500
-0.15(-3.41%)
May 12, 2008
4.400
4.400
4.400
4.400
1,200
+0.10(+2.33%)
May 09, 2008
4.300
4.300
4.300
4.300
0
+0.00(+0.00%)
May 08, 2008
4.300
4.300
4.300
4.300
115
-0.15(-3.37%)
May 07, 2008
4.450
4.550
4.400
4.450
10,230
+0.00(+0.00%)
May 06, 2008
4.450
4.450
4.450
4.450
100
+0.00(+0.00%)
May 05, 2008
4.450
4.450
4.450
4.450
0
+0.00(+0.00%)
May 02, 2008
4.250
4.450
4.450
4.450
1,500
+0.20(+4.71%)
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
.