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 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%)
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
.