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, 2007
5.350
5.350
5.350
5.350
0
+0.00(+0.00%)
May 30, 2007
5.350
5.350
5.350
5.350
3,000
+0.00(+0.00%)
May 29, 2007
5.350
5.350
5.350
5.350
0
+0.00(+0.00%)
May 25, 2007
5.350
5.350
5.350
5.350
3,310
-0.25(-4.46%)
May 24, 2007
5.350
5.600
5.600
5.600
1,000
+0.25(+4.67%)
May 23, 2007
5.350
5.350
5.350
5.350
10,000
-0.05(-0.93%)
May 22, 2007
5.400
5.400
5.400
5.400
0
+0.00(+0.00%)
May 21, 2007
5.400
5.400
5.400
5.400
0
+0.00(+0.00%)
May 18, 2007
5.400
5.400
5.400
5.400
0
+0.00(+0.00%)
May 17, 2007
5.400
5.400
5.400
5.400
0
+0.00(+0.00%)
May 16, 2007
5.400
5.400
5.400
5.400
0
+0.00(+0.00%)
May 15, 2007
5.400
5.400
5.400
5.400
498
+0.05(+0.93%)
May 14, 2007
5.350
5.350
5.350
5.350
0
+0.00(+0.00%)
May 11, 2007
5.350
5.350
5.350
5.350
0
+0.00(+0.00%)
May 10, 2007
5.350
5.350
5.350
5.350
0
+0.00(+0.00%)
May 09, 2007
5.350
5.350
5.350
5.350
0
+0.00(+0.00%)
May 08, 2007
5.350
5.350
5.350
5.350
0
+0.00(+0.00%)
May 07, 2007
5.350
5.350
5.350
5.350
0
+0.00(+0.00%)
May 04, 2007
5.350
5.350
5.350
5.350
231
-0.20(-3.60%)
May 03, 2007
5.550
5.550
5.550
5.550
180
+0.00(+0.00%)
May 02, 2007
5.550
5.550
5.550
5.550
200
+0.15(+2.78%)
May 01, 2007
5.400
5.400
5.400
5.400
12,000
+0.25(+4.85%)
Apr 30, 2007
5.150
5.150
5.000
5.150
26,500
+0.05(+0.98%)
Apr 27, 2007
5.150
5.100
5.000
5.100
1,100
-0.05(-0.97%)
Apr 26, 2007
5.150
5.150
5.150
5.150
10,000
+0.00(+0.00%)
Apr 25, 2007
5.250
5.150
5.100
5.150
47,200
-0.10(-1.90%)
Apr 24, 2007
5.250
5.250
5.150
5.250
2,115
+0.20(+3.96%)
Apr 23, 2007
5.050
5.050
5.050
5.050
10,110
-0.05(-0.98%)
Apr 20, 2007
5.100
5.100
5.100
5.100
1,100
-0.20(-3.77%)
Apr 19, 2007
5.300
5.300
5.300
5.300
0
+0.00(+0.00%)
Apr 18, 2007
5.300
5.300
5.300
5.300
0
+0.00(+0.00%)
Apr 17, 2007
5.300
5.300
5.300
5.300
1,000
+0.00(+0.00%)
Apr 16, 2007
5.300
5.300
5.300
5.300
0
+0.00(+0.00%)
Apr 13, 2007
5.300
5.300
5.300
5.300
1,000
+0.00(+0.00%)
Apr 12, 2007
5.300
5.300
5.300
5.300
1,155
-0.24(-4.33%)
Apr 11, 2007
5.540
5.540
5.540
5.540
1,000
-0.11(-1.95%)
Apr 10, 2007
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Apr 09, 2007
5.650
5.650
5.650
5.650
388
+0.10(+1.80%)
Apr 05, 2007
5.550
5.550
5.550
5.550
0
+0.00(+0.00%)
Apr 04, 2007
5.550
5.550
5.550
5.550
100
+0.10(+1.83%)
Apr 03, 2007
5.450
5.450
5.450
5.450
0
+0.00(+0.00%)
Apr 02, 2007
5.450
5.450
5.450
5.450
0
+0.00(+0.00%)
Mar 30, 2007
5.450
5.450
5.450
5.450
100
-0.10(-1.80%)
Mar 29, 2007
5.550
5.550
5.400
5.550
17,644
+0.05(+0.91%)
Mar 28, 2007
5.500
5.500
5.500
5.500
0
+0.00(+0.00%)
Mar 27, 2007
5.500
5.500
5.500
5.500
310
-0.05(-0.90%)
Mar 26, 2007
5.550
5.550
5.550
5.550
441
+0.20(+3.74%)
Mar 23, 2007
5.350
5.350
5.350
5.350
0
+0.00(+0.00%)
Mar 22, 2007
5.350
5.350
5.350
5.350
0
+0.00(+0.00%)
Mar 21, 2007
5.350
5.350
5.350
5.350
0
+0.00(+0.00%)
Mar 20, 2007
5.350
5.500
5.350
5.350
4,110
-0.10(-1.83%)
Mar 19, 2007
5.450
5.450
5.450
5.450
40,000
+0.00(+0.00%)
Mar 16, 2007
5.450
5.450
5.450
5.450
100
-0.25(-4.39%)
Mar 15, 2007
5.700
5.700
5.700
5.700
200
+0.00(+0.00%)
Mar 14, 2007
5.700
5.700
5.650
5.700
3,000
-0.20(-3.39%)
Mar 13, 2007
5.900
5.900
5.900
5.900
0
+0.00(+0.00%)
Mar 12, 2007
5.900
5.900
5.900
5.900
0
+0.00(+0.00%)
Mar 09, 2007
5.900
5.900
5.900
5.900
28,000
+0.00(+0.00%)
Mar 08, 2007
5.900
5.900
5.900
5.900
0
+0.00(+0.00%)
Mar 07, 2007
5.900
5.900
5.900
5.900
0
+0.00(+0.00%)
Mar 06, 2007
5.900
5.900
5.900
5.900
575
+0.35(+6.31%)
Mar 05, 2007
5.550
5.750
5.550
5.550
295
-0.40(-6.72%)
Mar 02, 2007
5.750
5.950
5.950
5.950
700
+0.20(+3.48%)
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
.