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
Last 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 (%)
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%)
May 02, 2022
7.034
7.034
7.034
7.034
205
+0.11(+1.65%)
Apr 27, 2022
6.920
20
-0.17(-2.43%)
Apr 22, 2022
7.093
0
-0.07(-0.94%)
Apr 21, 2022
7.160
7.160
7.160
7.160
115
-0.18(-2.45%)
Apr 20, 2022
7.340
7.340
7.340
7.340
5,700
+0.34(+4.86%)
Apr 14, 2022
7.000
4,213
+0.00(+0.00%)
Apr 08, 2022
7.000
10
-0.22(-3.05%)
Apr 06, 2022
7.220
0
+0.04(+0.56%)
Apr 04, 2022
7.180
0
-0.28(-3.75%)
Apr 01, 2022
7.460
7.460
7.460
7.460
201
+0.05(+0.74%)
Mar 28, 2022
7.405
1,056
+0.11(+1.44%)
Mar 24, 2022
7.300
0
+0.03(+0.41%)
Mar 21, 2022
7.270
13
-0.02(-0.27%)
Mar 16, 2022
7.290
73
+0.29(+4.14%)
Mar 15, 2022
6.750
7.000
6.750
7.000
301
+0.42(+6.38%)
Mar 10, 2022
6.580
1
+0.33(+5.28%)
Mar 08, 2022
6.250
17,616
-0.10(-1.57%)
Mar 07, 2022
6.340
6.616
6.340
6.350
3,987
-0.63(-9.03%)
Mar 04, 2022
7.125
7.125
6.980
6.980
2,414
-0.33(-4.51%)
Mar 03, 2022
7.640
7.640
7.310
7.310
715
+0.07(+0.97%)
Mar 02, 2022
7.240
7.240
7.240
7.240
100
-0.11(-1.50%)
Mar 01, 2022
7.290
7.350
7.290
7.350
1,213
+0.02(+0.27%)
Feb 28, 2022
7.330
7.330
7.330
7.330
111
-0.02(-0.27%)
Feb 24, 2022
7.350
0
-0.23(-3.03%)
Feb 23, 2022
7.660
7.660
7.580
7.580
738
-0.42(-5.25%)
Feb 22, 2022
8.000
8.000
8.000
8.000
200
+0.28(+3.63%)
Feb 16, 2022
7.720
0
+0.04(+0.52%)
Feb 14, 2022
7.680
0
-0.30(-3.76%)
Feb 10, 2022
7.980
1
+0.11(+1.40%)
Feb 02, 2022
7.870
0
+0.18(+2.34%)
Feb 01, 2022
7.690
7.690
7.690
7.690
238
-0.12(-1.54%)
Jan 26, 2022
7.810
12
+0.22(+2.88%)
Jan 25, 2022
7.591
7.591
7.591
7.591
474
-0.98(-11.42%)
Jan 18, 2022
8.570
20
-0.24(-2.73%)
Jan 13, 2022
8.810
0
-0.01(-0.11%)
Jan 11, 2022
8.820
56,892
+0.55(+6.65%)
Jan 10, 2022
8.270
8.270
8.270
8.270
113
+0.01(+0.12%)
Jan 06, 2022
8.260
8.260
8.260
0
+0.21(+2.61%)
Jan 04, 2022
8.050
8.050
8.050
1,360
+0.58(+7.75%)
Jan 03, 2022
7.471
7.471
7.471
7.471
123
-0.38(-4.83%)
Dec 30, 2021
7.850
7.850
7.850
10
+0.29(+3.84%)
Dec 27, 2021
7.560
7.560
7.560
0
-0.31(-3.99%)
Dec 22, 2021
7.874
7.874
7.874
36
-0.10(-1.20%)
Dec 20, 2021
7.970
7.970
7.970
5
-0.01(-0.13%)
Dec 16, 2021
7.980
7.980
7.980
21
-0.07(-0.87%)
Dec 15, 2021
8.040
8.050
8.040
8.050
351
+0.23(+2.94%)
Dec 14, 2021
7.820
7.820
7.820
7.820
145
-0.34(-4.15%)
Dec 13, 2021
7.860
8.159
7.860
8.159
902
+0.30(+3.80%)
Dec 10, 2021
7.860
7.860
7.860
7.860
116
-0.11(-1.38%)
Dec 03, 2021
7.970
7.970
7.970
15
-0.13(-1.54%)
Dec 02, 2021
8.190
8.190
8.000
8.095
1,113
+0.25(+3.12%)
Nov 30, 2021
7.850
7.850
7.850
0
-0.63(-7.43%)
Nov 29, 2021
8.400
8.660
8.400
8.480
1,690
-0.47(-5.25%)
Nov 26, 2021
8.950
8.950
8.950
8.950
190
-0.47(-4.99%)
Nov 24, 2021
9.420
9.420
9.170
9.420
360,765
+0.23(+2.50%)
Nov 22, 2021
9.190
9.190
9.190
10
-0.12(-1.29%)
Nov 18, 2021
9.310
9.310
9.310
12
-0.19(-2.00%)
Nov 17, 2021
9.500
9.500
9.500
9.500
108
+0.00(+0.00%)
Nov 16, 2021
9.680
9.680
9.495
9.500
1,201
-0.11(-1.14%)
Nov 15, 2021
9.610
9.610
9.610
9.610
214
+0.66(+7.37%)
Nov 12, 2021
8.950
8.950
8.950
8.950
128
-0.36(-3.89%)
Nov 11, 2021
8.900
9.312
8.900
9.312
535
+0.04(+0.40%)
Nov 09, 2021
8.870
9.275
8.870
9.275
425
+0.03(+0.27%)
Nov 05, 2021
9.250
9.250
9.250
35
-0.14(-1.54%)
Nov 04, 2021
9.350
9.395
9.350
9.395
358
+0.30(+3.36%)
Oct 27, 2021
9.090
9.090
9.090
0
+0.00(+0.00%)
Oct 25, 2021
9.090
9.090
9.090
0
+0.32(+3.64%)
Oct 19, 2021
8.771
8.771
8.771
65
-0.03(-0.33%)
Oct 13, 2021
8.800
8.800
8.800
2,261
+0.55(+6.67%)
Oct 06, 2021
8.250
8.250
8.250
38
-0.29(-3.40%)
Oct 05, 2021
8.540
8.540
8.540
8.540
212
+0.00(+0.00%)
Oct 04, 2021
8.540
8.540
8.540
8.540
1,556
-0.15(-1.73%)
Oct 01, 2021
8.719
8.719
8.690
8.690
1,332
-0.08(-0.91%)
Sep 27, 2021
8.770
8.770
8.770
17
+0.37(+4.40%)
Sep 23, 2021
8.400
8.400
8.400
21
+0.00(+0.00%)
Sep 22, 2021
8.400
8.400
8.400
8.400
100
+0.00(+0.00%)
Sep 21, 2021
8.400
8.400
8.400
8.400
265
-0.09(-1.06%)
Sep 15, 2021
8.490
8.490
8.490
26
-0.51(-5.67%)
Sep 13, 2021
9.000
9.000
9.000
6
+0.00(+0.00%)
Sep 09, 2021
9.000
9.000
9.000
0
+0.00(+0.00%)
Sep 07, 2021
9.000
9.000
9.000
0
+0.46(+5.33%)
Sep 03, 2021
8.545
8.545
8.545
8.545
235
+0.10(+1.24%)
Sep 01, 2021
8.440
8.440
8.440
0
+0.03(+0.36%)
Aug 31, 2021
8.410
8.410
8.410
8.410
358
+0.16(+1.94%)
Aug 23, 2021
8.250
8.250
8.250
0
+0.00(+0.00%)
Aug 20, 2021
8.470
8.470
8.250
8.250
739
-0.88(-9.64%)
Aug 18, 2021
9.130
9.130
9.130
0
+0.01(+0.11%)
Aug 17, 2021
9.120
9.120
9.120
9.120
6,776
-0.27(-2.88%)
Aug 13, 2021
9.390
9.390
9.390
50
+0.00(+0.00%)
Aug 12, 2021
9.390
9.390
9.390
9.390
1,905
-0.01(-0.11%)
Aug 04, 2021
9.400
9.400
9.400
21
-0.10(-1.05%)
Aug 02, 2021
9.500
9.500
9.500
45
+0.12(+1.23%)
Jul 29, 2021
9.385
9.385
9.385
1
+0.19(+2.01%)
Jul 28, 2021
9.200
9.200
9.200
9.200
520
+0.01(+0.11%)
Jul 23, 2021
9.190
9.190
9.190
30
+0.09(+0.99%)
Jul 19, 2021
9.100
9.100
9.100
0
+0.00(+0.00%)
Jul 16, 2021
9.100
9.100
9.100
9.100
610
-0.40(-4.21%)
Jul 14, 2021
9.500
9.500
9.500
0
-0.05(-0.52%)
Jul 09, 2021
9.550
9.550
9.550
0
+0.22(+2.36%)
Jul 07, 2021
9.330
9.330
9.330
8
+0.21(+2.30%)
Jun 30, 2021
9.120
9.120
9.120
51
-0.78(-7.88%)
Jun 28, 2021
9.900
9.900
9.900
15
+0.43(+4.52%)
Jun 25, 2021
9.480
9.480
9.472
9.472
883
+0.40(+4.43%)
Jun 24, 2021
9.000
9.070
9.000
9.070
11,553
+0.07(+0.78%)
Jun 18, 2021
9.000
9.000
9.000
52
-0.35(-3.74%)
Jun 17, 2021
9.350
9.350
9.350
9.350
104
+0.51(+5.77%)
Jun 16, 2021
9.000
9.000
8.840
8.840
716
-0.16(-1.78%)
Jun 14, 2021
9.000
9.000
9.000
0
-0.20(-2.12%)
Jun 11, 2021
9.195
9.195
9.195
9.195
157
-0.40(-4.22%)
Jun 09, 2021
9.600
9.600
9.600
10
+0.35(+3.78%)
Jun 07, 2021
9.250
9.250
9.250
34
-0.25(-2.63%)
Jun 04, 2021
9.350
9.590
9.160
9.500
1,046
+0.59(+6.62%)
Jun 03, 2021
8.930
9.000
8.910
8.910
1,582
+0.11(+1.25%)
Jun 02, 2021
8.800
8.800
8.800
8.800
151
+0.30(+3.53%)
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
.