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 30, 2021
7.490
7.490
7.490
0
+0.00(+0.00%)
Apr 28, 2021
7.490
7.490
7.490
0
-0.21(-2.73%)
Apr 27, 2021
7.700
7.700
7.700
51
+0.00(+0.00%)
Apr 26, 2021
7.750
7.750
7.700
7.700
105,317
-0.20(-2.53%)
Apr 23, 2021
7.900
7.900
7.900
14
+0.00(+0.00%)
Apr 22, 2021
7.900
7.900
7.900
50
+0.00(+0.00%)
Apr 21, 2021
7.930
7.930
7.900
7.900
1,005
-0.22(-2.77%)
Apr 20, 2021
8.125
8.125
8.125
8.125
113
+0.19(+2.37%)
Apr 16, 2021
7.937
7.937
7.937
0
+0.00(+0.00%)
Apr 15, 2021
8.425
8.425
7.937
7.937
240
-0.05(-0.67%)
Apr 14, 2021
8.150
8.150
7.990
7.990
472
-0.21(-2.56%)
Apr 13, 2021
8.200
8.200
8.200
8.200
181
+0.28(+3.54%)
Apr 09, 2021
7.920
7.920
7.920
0
+0.00(+0.00%)
Apr 08, 2021
7.920
7.920
7.920
7.920
239
+0.16(+2.06%)
Apr 07, 2021
7.760
7.760
7.760
7.760
227
-0.46(-5.60%)
Apr 06, 2021
8.220
8.220
8.220
8.220
172
+0.00(+0.00%)
Apr 05, 2021
8.006
8.400
8.006
8.220
1,236
+0.43(+5.52%)
Apr 01, 2021
7.790
7.790
7.790
51,705
+0.00(+0.00%)
Mar 31, 2021
7.732
7.790
7.732
7.790
336
-0.61(-7.26%)
Mar 30, 2021
8.400
8.400
8.400
21
+0.00(+0.00%)
Mar 29, 2021
8.430
8.430
8.400
8.400
647
+0.41(+5.13%)
Mar 25, 2021
7.990
7.990
7.990
0
-0.02(-0.25%)
Mar 24, 2021
7.945
8.145
7.945
8.010
665
-0.79(-8.98%)
Mar 23, 2021
8.770
8.800
8.770
8.800
375
+0.03(+0.34%)
Mar 22, 2021
8.810
8.810
8.760
8.770
847
+0.22(+2.57%)
Mar 19, 2021
8.550
8.550
8.550
15
+0.00(+0.00%)
Mar 18, 2021
8.550
8.550
8.550
8.550
661
+0.05(+0.59%)
Mar 17, 2021
7.890
8.500
7.890
8.500
342
+0.20(+2.41%)
Mar 16, 2021
8.300
8.300
8.300
8.300
676
-0.20(-2.35%)
Mar 15, 2021
8.500
8.500
8.500
8.500
156
+0.25(+3.03%)
Mar 12, 2021
8.250
8.250
8.250
8.250
200
-0.35(-4.07%)
Mar 11, 2021
8.720
8.760
8.260
8.600
2,068
-0.02(-0.23%)
Mar 10, 2021
8.041
8.640
8.041
8.620
488
+0.52(+6.42%)
Mar 09, 2021
8.100
8.100
8.100
97
+0.00(+0.00%)
Mar 08, 2021
8.100
8.100
8.100
48
+0.00(+0.00%)
Mar 05, 2021
8.100
8.100
8.100
8.100
100
-0.55(-6.36%)
Mar 04, 2021
8.650
8.650
8.650
110
+0.00(+0.00%)
Mar 03, 2021
8.500
8.665
8.500
8.650
655
+0.55(+6.79%)
Mar 02, 2021
7.969
8.100
7.969
8.100
371
+0.20(+2.53%)
Mar 01, 2021
7.900
7.900
7.900
35
+0.00(+0.00%)
Feb 26, 2021
7.927
8.240
7.900
7.900
800
-0.45(-5.39%)
Feb 25, 2021
8.350
8.350
8.350
8.350
417
+0.00(+0.00%)
Feb 24, 2021
8.150
8.350
7.990
8.350
1,681
+0.35(+4.37%)
Feb 23, 2021
8.300
8.300
8.000
8.000
3,320
-0.25(-3.03%)
Feb 22, 2021
8.440
8.630
8.250
8.250
2,322
-0.34(-3.96%)
Feb 19, 2021
8.580
8.633
8.245
8.590
1,300
+0.65(+8.19%)
Feb 18, 2021
8.250
8.250
7.940
7.940
375,539
-0.31(-3.76%)
Feb 17, 2021
8.250
8.250
8.250
54
+0.00(+0.00%)
Feb 16, 2021
8.980
8.980
8.250
8.250
1,266
-0.81(-8.94%)
Feb 12, 2021
9.060
9.060
9.060
149
+0.00(+0.00%)
Feb 11, 2021
9.060
9.060
9.060
9.060
105
+0.31(+3.54%)
Feb 10, 2021
8.750
8.750
8.750
8.750
350
+0.00(+0.00%)
Feb 09, 2021
8.795
8.795
8.500
8.750
1,437
-0.36(-3.90%)
Feb 08, 2021
9.105
9.105
9.105
214
+0.00(+0.00%)
Feb 05, 2021
8.500
9.530
8.500
9.105
1,500
+1.92(+26.63%)
Feb 04, 2021
7.190
7.190
7.190
15
+0.00(+0.00%)
Feb 03, 2021
7.140
8.000
7.140
7.190
2,058
-0.10(-1.44%)
Feb 02, 2021
7.295
7.295
7.295
7.295
463
+0.25(+3.48%)
Feb 01, 2021
7.050
7.050
7.050
42
+0.00(+0.00%)
Jan 29, 2021
7.050
7.050
7.050
112
+0.00(+0.00%)
Jan 28, 2021
7.050
7.050
7.000
7.050
854
-0.10(-1.40%)
Jan 27, 2021
7.150
7.150
7.150
7.150
969
-0.04(-0.53%)
Jan 26, 2021
7.350
7.350
7.188
7.188
477
-0.50(-6.52%)
Jan 25, 2021
7.690
7.690
7.690
53
+0.00(+0.00%)
Jan 22, 2021
7.690
7.690
7.690
44
+0.00(+0.00%)
Jan 21, 2021
7.690
7.690
7.690
7.690
100
-0.06(-0.77%)
Jan 20, 2021
7.750
7.750
7.750
15
+0.00(+0.00%)
Jan 19, 2021
7.750
7.800
7.750
7.750
1,753
+0.75(+10.71%)
Jan 15, 2021
7.510
7.550
7.000
7.000
1,000
-0.50(-6.67%)
Jan 14, 2021
7.500
7.500
7.500
7.500
611
+0.25(+3.45%)
Jan 13, 2021
7.250
7.250
7.250
7.250
285
+0.19(+2.71%)
Jan 12, 2021
7.440
7.440
7.058
7.058
1,011
-0.38(-5.13%)
Jan 11, 2021
7.401
7.470
7.025
7.440
1,787
+0.44(+6.29%)
Jan 08, 2021
7.000
7.000
7.000
109
+0.00(+0.00%)
Jan 07, 2021
7.000
7.000
7.000
7.000
244
+0.13(+1.89%)
Jan 06, 2021
6.860
6.870
6.860
6.870
607
+0.42(+6.51%)
Jan 05, 2021
6.450
6.450
6.450
6.450
127
+0.25(+4.03%)
Jan 04, 2021
6.200
6.200
6.200
6.200
275
-0.13(-2.05%)
Dec 31, 2020
6.330
6.330
6.330
231
+0.00(+0.00%)
Dec 30, 2020
6.330
6.330
6.330
6.330
231
-0.02(-0.31%)
Dec 29, 2020
6.350
6.350
6.350
125
+0.00(+0.00%)
Dec 28, 2020
6.350
6.350
6.350
88
+0.00(+0.00%)
Dec 24, 2020
6.350
6.350
6.350
51
+0.00(+0.00%)
Dec 23, 2020
6.350
6.350
6.350
20
+0.00(+0.00%)
Dec 22, 2020
6.350
6.350
6.350
10
+0.00(+0.00%)
Dec 21, 2020
6.350
6.350
6.350
4
+0.00(+0.00%)
Dec 18, 2020
6.350
6.350
6.350
70
+0.00(+0.00%)
Dec 17, 2020
6.350
6.350
6.350
50
+0.00(+0.00%)
Dec 16, 2020
6.350
6.350
6.350
3
+0.00(+0.00%)
Dec 14, 2020
6.350
6.350
6.350
0
+0.41(+6.90%)
Dec 11, 2020
5.940
5.940
5.940
105
+0.00(+0.00%)
Dec 08, 2020
5.940
5.940
5.940
0
-0.06(-1.02%)
Dec 07, 2020
6.001
6.001
6.001
9
+0.00(+0.00%)
Dec 04, 2020
6.590
6.590
6.001
6.001
500
+0.26(+4.55%)
Dec 03, 2020
5.740
5.740
5.740
75
+0.00(+0.00%)
Dec 02, 2020
5.740
5.740
5.740
75
+0.00(+0.00%)
Dec 01, 2020
5.740
5.740
5.740
5.740
323
-0.26(-4.33%)
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%)
Sep 01, 2020
6.450
6.450
6.450
6.450
125
+0.01(+0.08%)
Aug 31, 2020
5.910
5.910
6.445
1,734
+0.53(+9.05%)
Aug 28, 2020
5.910
5.910
5.910
20
+0.00(+0.00%)
Aug 27, 2020
5.910
5.910
5.910
5.910
127
-0.04(-0.67%)
Aug 26, 2020
5.950
5.950
5.950
53
+0.00(+0.00%)
Aug 25, 2020
5.950
5.950
5.950
56
+0.00(+0.00%)
Aug 24, 2020
5.950
5.950
5.950
5.950
116
-0.36(-5.71%)
Aug 21, 2020
6.300
6.310
6.300
6.310
500
+0.36(+6.05%)
Aug 20, 2020
5.950
5.950
5.950
70
+0.00(+0.00%)
Aug 18, 2020
5.950
5.950
5.950
0
-0.29(-4.60%)
Aug 17, 2020
6.237
6.237
6.237
99
+0.00(+0.00%)
Aug 13, 2020
6.237
6.237
6.237
0
+0.09(+1.42%)
Aug 12, 2020
6.710
6.710
5.960
6.150
18,877
-0.05(-0.81%)
Aug 11, 2020
5.880
6.200
5.880
6.200
20,565
+0.46(+8.01%)
Aug 10, 2020
5.800
5.800
5.740
5.740
300
+0.00(+0.00%)
Aug 07, 2020
5.740
5.740
5.740
5.740
4,000
-0.14(-2.38%)
Aug 06, 2020
5.715
5.880
5.715
5.880
20,431
-0.03(-0.51%)
Aug 05, 2020
5.910
5.910
5.910
5.910
1,012
-0.04(-0.67%)
Aug 04, 2020
6.050
6.050
5.850
5.950
20,681
+0.42(+7.59%)
Aug 03, 2020
5.620
5.710
5.530
5.530
21,861
-0.45(-7.53%)
Jul 31, 2020
5.980
5.980
5.980
5.980
200
-0.38(-5.97%)
Jul 30, 2020
6.360
6.360
6.360
6.360
800
+0.36(+6.00%)
Jul 29, 2020
6.300
6.300
6.000
6.000
358
-0.05(-0.83%)
Jul 28, 2020
6.050
6.050
6.050
6.050
190
-0.25(-3.97%)
Jul 24, 2020
6.300
6.300
6.300
0
+0.00(+0.00%)
Jul 21, 2020
6.300
6.300
6.300
0
+0.00(+0.00%)
Jul 20, 2020
6.270
6.300
6.270
6.300
323
-0.29(-4.40%)
Jul 17, 2020
6.590
6.590
6.590
6.590
200
-0.02(-0.30%)
Jul 16, 2020
6.610
6.610
6.610
6.610
250
+0.25(+3.93%)
Jul 15, 2020
6.360
6.360
6.360
6.360
100
-0.14(-2.15%)
Jul 14, 2020
6.500
6.500
6.500
73
+0.00(+0.00%)
Jul 13, 2020
6.510
6.510
6.500
6.500
605
+0.46(+7.62%)
Jul 10, 2020
5.910
6.100
5.910
6.040
800
-0.11(-1.79%)
Jul 08, 2020
6.150
6.150
6.150
0
+0.10(+1.57%)
Jul 07, 2020
6.055
6.055
6.055
9
+0.00(+0.00%)
Jul 06, 2020
6.200
6.200
6.055
6.055
2,267
-0.14(-2.18%)
Jul 02, 2020
6.200
6.200
6.190
6.190
2,200
+0.08(+1.31%)
Jul 01, 2020
6.110
6.110
6.110
6.110
2,501
+0.11(+1.83%)
Jun 30, 2020
6.110
6.110
6.000
6.000
3,275
-0.11(-1.80%)
Jun 29, 2020
6.110
6.110
6.110
6.110
1,012
+0.26(+4.44%)
Jun 26, 2020
5.900
5.900
5.850
5.850
600
-0.15(-2.50%)
Jun 25, 2020
6.000
6.000
6.000
18
+0.00(+0.00%)
Jun 24, 2020
6.000
6.000
6.000
6.000
158
-0.60(-9.09%)
Jun 23, 2020
6.800
6.800
6.400
6.600
407
-0.20(-2.94%)
Jun 22, 2020
6.800
6.800
6.800
6
+0.00(+0.00%)
Jun 19, 2020
6.800
6.800
6.800
50
+0.00(+0.00%)
Jun 18, 2020
6.800
6.800
6.800
6.800
254
+0.20(+3.03%)
Jun 17, 2020
6.600
6.600
6.600
77
+0.00(+0.00%)
Jun 16, 2020
6.600
6.600
6.600
5
+0.00(+0.00%)
Jun 15, 2020
6.600
7.000
6.600
6.600
903
-0.17(-2.51%)
Jun 12, 2020
6.770
6.770
6.770
6.770
500
+0.02(+0.30%)
Jun 11, 2020
6.750
6.750
6.750
6.750
210
-0.61(-8.29%)
Jun 10, 2020
7.360
7.360
7.360
7.360
103
+0.01(+0.14%)
Jun 09, 2020
7.615
7.615
7.310
7.350
1,906
-0.70(-8.70%)
Jun 08, 2020
8.040
8.050
8.000
8.050
2,104
+0.73(+9.97%)
Jun 05, 2020
7.350
7.430
7.320
7.320
2,400
+0.84(+12.96%)
Jun 04, 2020
6.480
6.480
6.480
26
+0.00(+0.00%)
Jun 03, 2020
6.480
6.480
6.480
15
+0.00(+0.00%)
Jun 02, 2020
6.480
6.480
6.480
10
+0.00(+0.00%)
Jun 01, 2020
6.480
6.480
6.480
5
+0.00(+0.00%)
May 29, 2020
6.480
6.480
6.480
16
+0.00(+0.00%)
May 28, 2020
6.480
6.480
6.480
6.480
6,817
+0.50(+8.36%)
May 27, 2020
6.550
6.550
5.980
5.980
427
-0.01(-0.17%)
May 26, 2020
5.990
5.990
5.990
5.990
1,032
+0.52(+9.51%)
May 22, 2020
5.420
5.470
5.420
5.470
2,800
-0.53(-8.83%)
May 21, 2020
6.000
6.000
6.000
64
+0.00(+0.00%)
May 20, 2020
6.140
6.140
6.000
6.000
1,361
+0.30(+5.26%)
May 19, 2020
5.700
5.700
5.700
7
+0.00(+0.00%)
May 18, 2020
5.650
5.700
5.400
5.700
1,945
+0.22(+4.07%)
May 15, 2020
5.477
5.477
5.477
2
+0.00(+0.00%)
May 14, 2020
5.636
5.636
5.477
7,940
-0.16(-2.82%)
May 13, 2020
5.790
5.790
5.636
1,306
-0.15(-2.67%)
May 12, 2020
5.790
5.790
5.790
5.790
202
+0.04(+0.70%)
May 11, 2020
5.750
5.750
5.750
5.750
4,121
-0.01(-0.17%)
May 08, 2020
5.760
5.760
5.760
5.760
200
+0.58(+11.20%)
May 07, 2020
5.600
5.600
5.180
1,909
-0.42(-7.51%)
May 06, 2020
5.550
5.600
5.550
5.600
350
+0.05(+0.90%)
May 05, 2020
5.500
5.550
5.500
5.550
2,016
-0.22(-3.80%)
May 04, 2020
5.300
5.769
5.300
5.769
1,464
+0.24(+4.42%)
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
.