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
)
9.400
UNCHANGED
Streaming Delayed Price
Updated: 3:45 PM EDT, Jun 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 (%)
May 28, 2021
8.577
8.577
8.530
8.530
533
+0.23(+2.77%)
May 26, 2021
8.300
8.300
8.300
100
-0.10(-1.19%)
May 25, 2021
8.400
8.400
8.400
8.400
165
+0.68(+8.74%)
May 19, 2021
7.725
7.725
7.725
0
-0.08(-0.96%)
May 14, 2021
7.800
7.800
7.800
27
+0.00(+0.00%)
May 12, 2021
7.800
7.800
7.800
37
-0.40(-4.88%)
May 11, 2021
8.200
8.200
8.200
8.200
130
+0.05(+0.61%)
May 10, 2021
8.150
8.150
8.150
8.150
1,998
+0.15(+1.88%)
May 07, 2021
8.000
8.000
8.000
8.000
362
+0.00(+0.00%)
May 06, 2021
7.950
8.000
7.950
8.000
2,165
+0.60(+8.11%)
May 05, 2021
7.400
7.400
7.400
7.400
369
-0.09(-1.20%)
May 04, 2021
7.490
7.490
7.490
72
+0.00(+0.00%)
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%)
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
.