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
)
10.60
UNCHANGED
Streaming Delayed Price
Updated: 2:46 PM EDT, May 13, 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 26, 2023
8.770
11
-0.06(-0.68%)
Apr 25, 2023
8.830
8.830
8.830
8.830
100
-0.19(-2.11%)
Apr 12, 2023
9.020
69
+0.03(+0.33%)
Apr 11, 2023
8.730
8.990
8.730
8.990
9,590
-0.40(-4.26%)
Apr 04, 2023
9.390
14,717
+0.02(+0.21%)
Mar 31, 2023
9.370
78
+0.44(+4.99%)
Mar 30, 2023
8.925
8.925
8.925
8.925
212
+0.01(+0.06%)
Mar 28, 2023
8.920
0
+0.26(+3.03%)
Mar 22, 2023
8.658
3,950
+0.05(+0.54%)
Mar 21, 2023
8.612
8.612
8.612
8.612
445
+0.03(+0.35%)
Mar 15, 2023
8.582
7
-0.19(-2.14%)
Mar 14, 2023
8.770
8.770
8.770
8.770
151
-0.14(-1.57%)
Mar 13, 2023
8.990
8.990
8.910
8.910
2,005
-0.71(-7.33%)
Mar 10, 2023
9.680
9.700
9.615
9.615
550
-0.07(-0.75%)
Mar 06, 2023
9.688
25
+0.19(+1.98%)
Mar 03, 2023
9.500
9.500
9.500
9.500
37,797
+0.30(+3.26%)
Mar 01, 2023
9.200
0
+0.25(+2.79%)
Feb 27, 2023
8.950
24
+0.20(+2.29%)
Feb 24, 2023
8.750
8.750
8.750
8.750
151
+0.07(+0.81%)
Feb 23, 2023
8.600
8.680
8.600
8.680
420
-0.13(-1.48%)
Feb 21, 2023
8.810
56
+0.15(+1.73%)
Feb 17, 2023
8.660
8.660
8.660
8.660
504
+0.41(+4.97%)
Feb 15, 2023
8.250
63
+0.07(+0.86%)
Feb 14, 2023
8.186
8.186
8.170
8.180
1,200
-0.01(-0.12%)
Feb 13, 2023
8.134
8.193
8.130
8.190
2,519
+0.14(+1.74%)
Feb 09, 2023
8.050
0
-0.04(-0.49%)
Feb 08, 2023
8.090
8.090
8.090
8.090
280
+0.29(+3.72%)
Feb 03, 2023
7.800
0
-0.16(-2.06%)
Jan 31, 2023
7.964
80
+0.14(+1.84%)
Jan 30, 2023
7.820
7.820
7.820
7.820
114
+0.33(+4.35%)
Jan 24, 2023
7.494
65
+0.00(+0.06%)
Jan 23, 2023
7.490
7.490
7.490
7.490
158
-0.05(-0.64%)
Jan 20, 2023
7.500
7.570
7.499
7.538
1,060
+0.06(+0.78%)
Jan 19, 2023
7.454
7.480
7.395
7.480
1,219
+0.04(+0.54%)
Jan 13, 2023
7.440
9
-0.26(-3.38%)
Jan 12, 2023
7.700
7.700
7.700
7.700
259
+0.08(+1.05%)
Jan 10, 2023
7.620
62
+0.19(+2.56%)
Jan 09, 2023
7.430
7.430
7.430
7.430
191
-0.33(-4.25%)
Jan 06, 2023
7.760
7.760
7.760
7.760
359
+0.43(+5.94%)
Jan 05, 2023
7.325
7.325
7.325
7.325
141
-0.38(-4.87%)
Jan 04, 2023
7.700
7.700
7.500
7.700
479
+0.20(+2.67%)
Dec 30, 2022
7.500
0
+0.15(+1.99%)
Dec 28, 2022
7.354
100
+0.13(+1.83%)
Dec 23, 2022
7.221
71
-0.36(-4.73%)
Dec 21, 2022
7.580
69
+0.00(+0.00%)
Dec 20, 2022
7.580
7.580
7.580
7.580
102
-0.40(-5.01%)
Dec 19, 2022
7.980
7.980
7.980
7.980
141
-0.20(-2.44%)
Dec 15, 2022
8.180
4
-0.12(-1.45%)
Dec 13, 2022
8.300
78
+0.50(+6.41%)
Dec 12, 2022
7.800
7.800
7.800
7.800
101
-0.14(-1.76%)
Dec 09, 2022
8.035
8.035
7.940
7.940
1,453
+0.19(+2.45%)
Dec 07, 2022
7.750
3,915
+0.25(+3.33%)
Dec 05, 2022
7.500
50
-0.61(-7.52%)
Dec 01, 2022
8.110
81
+0.10(+1.25%)
Nov 29, 2022
8.010
194
+0.07(+0.88%)
Nov 28, 2022
8.100
8.100
7.940
7.940
870
+0.06(+0.76%)
Nov 25, 2022
7.880
7.880
7.880
7.880
332
-0.25(-3.08%)
Nov 23, 2022
8.130
8.130
8.130
8.130
410
+0.01(+0.12%)
Nov 22, 2022
8.040
8.120
8.040
8.120
1,843
+0.27(+3.44%)
Nov 21, 2022
7.790
8.030
7.790
7.850
2,028
-0.03(-0.38%)
Nov 18, 2022
7.880
7.880
7.880
7.880
290
+0.10(+1.29%)
Nov 17, 2022
7.731
7.780
7.700
7.780
378
-0.22(-2.75%)
Nov 16, 2022
8.070
8.070
8.000
8.000
430
+0.20(+2.56%)
Nov 15, 2022
7.800
7.800
7.650
7.800
3,408
+0.12(+1.62%)
Nov 14, 2022
7.940
7.940
7.676
7.676
3,052
-0.12(-1.53%)
Nov 11, 2022
7.731
7.900
7.731
7.795
4,489
+0.09(+1.23%)
Nov 10, 2022
7.700
7.730
7.700
7.700
814
+0.76(+10.95%)
Nov 03, 2022
6.940
10
-0.24(-3.34%)
Nov 02, 2022
7.180
7.180
7.180
7.180
1,015
+0.58(+8.79%)
Nov 01, 2022
6.600
6.600
6.600
6.600
601
+0.10(+1.54%)
Oct 25, 2022
6.500
23
+0.24(+3.82%)
Oct 19, 2022
6.261
0
-0.46(-6.83%)
Oct 17, 2022
6.720
0
-0.02(-0.30%)
Oct 05, 2022
6.740
35
+0.04(+0.60%)
Sep 30, 2022
6.700
8
-1.75(-20.71%)
Sep 19, 2022
8.450
4
+0.13(+1.56%)
Sep 15, 2022
8.320
65
+0.16(+1.96%)
Sep 08, 2022
8.160
1,400
-0.39(-4.62%)
Sep 02, 2022
8.555
5
-0.39(-4.41%)
Sep 01, 2022
8.950
8.950
8.950
8.950
170
-0.20(-2.19%)
Aug 30, 2022
9.150
15
+0.15(+1.67%)
Aug 26, 2022
9.000
2
-0.42(-4.46%)
Aug 16, 2022
9.420
20
+0.22(+2.39%)
Aug 10, 2022
9.200
2
+0.70(+8.24%)
Aug 05, 2022
8.500
400
-0.20(-2.30%)
Aug 02, 2022
8.700
0
+0.10(+1.16%)
Aug 01, 2022
8.600
8.600
8.600
8.600
501
+0.19(+2.20%)
Jul 29, 2022
8.415
8.415
8.415
8.415
100
-0.09(-1.00%)
Jul 28, 2022
8.500
8.500
8.500
8.500
1,114
+0.55(+6.99%)
Jul 21, 2022
7.945
103
+0.15(+1.86%)
Jul 20, 2022
7.800
7.800
7.800
7.800
100
-0.20(-2.50%)
Jul 19, 2022
8.000
8.000
8.000
8.000
510
+0.41(+5.40%)
Jul 06, 2022
7.590
20
-0.27(-3.44%)
Jul 05, 2022
7.860
7.860
7.860
7.860
271
-0.51(-6.09%)
Jun 23, 2022
8.370
15
-0.03(-0.36%)
Jun 22, 2022
8.400
8.400
8.400
8.400
100
+0.44(+5.53%)
Jun 21, 2022
7.960
7.960
7.960
7.960
100
+0.01(+0.13%)
Jun 17, 2022
7.950
7.950
7.950
7.950
100
-0.50(-5.92%)
Jun 13, 2022
8.450
48
-0.24(-2.72%)
Jun 10, 2022
8.686
8.686
8.686
8.686
321
-0.11(-1.30%)
Jun 07, 2022
8.800
0
+0.36(+4.29%)
May 31, 2022
8.438
11
-0.41(-4.66%)
May 27, 2022
8.660
8.850
8.660
8.850
327
+0.17(+2.01%)
May 25, 2022
8.676
1
+0.08(+0.97%)
May 24, 2022
8.593
8.593
8.593
8.593
804
+0.08(+0.98%)
May 18, 2022
8.510
0
+0.06(+0.76%)
May 17, 2022
8.370
8.450
8.370
8.445
888
+0.17(+2.00%)
May 16, 2022
8.280
8.280
8.280
8.280
800
+0.43(+5.48%)
May 13, 2022
7.850
7.850
7.850
7.850
100
+0.55(+7.53%)
May 10, 2022
7.300
26
+0.06(+0.83%)
May 06, 2022
7.240
36
+0.00(+0.00%)
May 04, 2022
7.240
9
+0.04(+0.56%)
May 03, 2022
7.216
7.216
7.200
7.200
365
+0.17(+2.36%)
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
.