Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mazda Motor Corp (OP: MZDAF )

10.20 UNCHANGED
Streaming Delayed 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 19, 2010 2.400 2.400 2.400 0 +0.10(+4.35%)
Aug 17, 2010 2.300 2.300 2.300 0 +0.00(+0.00%)
Aug 16, 2010 2.300 2.300 2.300 2.300 5,005 +0.02(+0.88%)
Aug 12, 2010 2.280 2.280 2.280 0 -0.09(-3.80%)
Aug 09, 2010 2.370 2.370 2.370 0 +0.01(+0.42%)
Aug 04, 2010 2.360 2.360 2.360 0 -0.12(-4.84%)
Aug 03, 2010 2.480 2.480 2.480 2.480 1,500 +0.07(+2.90%)
Jul 28, 2010 2.410 2.410 2.410 0 -0.01(-0.41%)
Jul 23, 2010 2.420 2.420 2.420 0 +0.08(+3.42%)
Jul 22, 2010 2.340 2.340 2.340 2.340 2,000 -0.06(-2.50%)
Jul 19, 2010 2.400 2.400 2.400 0 +0.10(+4.35%)
Jul 16, 2010 2.320 2.320 2.300 2.300 4,000 -0.05(-2.13%)
Jul 12, 2010 2.350 2.350 2.350 2.350 0 -0.01(-0.42%)
Jul 08, 2010 2.360 2.360 2.360 0 +0.11(+4.89%)
Jul 02, 2010 2.250 2.250 2.250 0 -0.08(-3.43%)
Jul 01, 2010 2.320 2.330 2.320 2.330 2,000 +0.03(+1.30%)
Jun 30, 2010 2.300 2.300 2.300 2.300 1,285 -0.08(-3.36%)
Jun 29, 2010 2.430 2.430 2.310 2.380 7,620 -0.09(-3.64%)
Jun 24, 2010 2.470 2.470 2.470 0 -0.17(-6.44%)
Jun 22, 2010 2.640 2.640 2.640 0 +0.02(+0.76%)
Jun 21, 2010 2.570 2.640 2.520 2.620 3,230 +0.12(+4.80%)
Jun 17, 2010 2.500 2.500 2.500 0 -0.05(-1.96%)
Jun 16, 2010 2.550 2.550 2.550 2.550 350 -0.02(-0.78%)
Jun 15, 2010 2.570 2.570 2.570 2.570 12,500 +0.10(+4.05%)
Jun 10, 2010 2.470 2.470 2.470 0 -0.03(-1.20%)
Jun 02, 2010 2.500 2.500 2.500 2.500 0 -0.02(-0.79%)
Jun 01, 2010 2.520 2.520 2.520 2.520 808 -0.08(-3.08%)
May 26, 2010 2.600 2.600 2.600 2.600 0 +0.10(+4.00%)
May 25, 2010 2.500 2.500 2.500 2.500 317 -0.18(-6.72%)
May 20, 2010 2.680 2.680 2.680 0 +0.08(+3.08%)
May 19, 2010 2.600 2.600 2.600 2.600 41,183 +0.06(+2.36%)
May 18, 2010 2.660 2.660 2.540 2.540 2,100 -0.27(-9.61%)
May 13, 2010 2.810 2.810 2.810 0 +0.04(+1.44%)
May 11, 2010 2.770 2.770 2.770 2.770 0 +0.00(+0.00%)
May 07, 2010 2.770 2.770 2.770 2.770 0 -0.03(-1.07%)
May 06, 2010 2.840 2.840 2.800 2.800 900 -0.08(-2.78%)
May 05, 2010 2.900 2.900 2.880 2.880 2,077 -0.02(-0.69%)
May 04, 2010 2.920 2.920 2.860 2.900 26,100 -0.02(-0.68%)
May 03, 2010 2.890 2.920 2.890 2.920 21,000 -0.05(-1.68%)
Apr 29, 2010 2.970 2.970 2.970 2.970 0 +0.07(+2.41%)
Apr 28, 2010 2.900 2.900 2.900 2.900 300 -0.05(-1.69%)
Apr 27, 2010 2.950 2.950 2.950 2.950 192 +0.00(+0.00%)
Apr 23, 2010 2.950 2.950 2.950 2.950 0 +0.10(+3.51%)
Apr 21, 2010 2.850 2.850 2.850 2.850 0 -0.04(-1.38%)
Apr 20, 2010 2.890 2.890 2.850 2.890 2,155 +0.10(+3.58%)
Apr 19, 2010 2.720 2.790 2.720 2.790 2,000 +0.09(+3.33%)
Apr 16, 2010 2.700 2.700 2.700 2.700 1,500 -0.08(-2.88%)
Apr 15, 2010 2.780 2.780 2.780 2.780 808 -0.03(-1.07%)
Apr 13, 2010 2.810 2.810 2.810 2.810 0 -0.10(-3.44%)
Apr 12, 2010 2.940 2.940 2.910 2.910 2,000 +0.01(+0.34%)
Apr 06, 2010 2.900 2.900 2.900 2.900 0 -0.04(-1.36%)
Apr 05, 2010 2.930 2.940 2.930 2.940 2,305 +0.17(+6.14%)
Mar 30, 2010 2.770 2.770 2.770 0 +0.19(+7.36%)
Mar 24, 2010 2.580 2.580 2.580 2.580 0 -0.05(-1.90%)
Mar 23, 2010 2.630 2.630 2.630 2.630 110 -0.02(-0.75%)
Mar 22, 2010 2.650 2.650 2.650 2.650 1,000 -0.02(-0.75%)
Mar 19, 2010 2.670 2.670 2.670 2.670 2,000 -0.03(-1.11%)
Mar 16, 2010 2.700 2.700 2.700 2.700 0 +0.19(+7.57%)
Mar 11, 2010 2.510 2.510 2.510 2.510 0 -0.16(-5.99%)
Mar 09, 2010 2.670 2.670 2.670 2.670 0 +0.14(+5.53%)
Mar 08, 2010 2.530 2.530 2.530 2.530 1,000 +0.13(+5.42%)
Mar 04, 2010 2.400 2.400 2.400 2.400 0 -0.14(-5.51%)
Mar 02, 2010 2.540 2.540 2.540 0 +0.09(+3.67%)
Feb 23, 2010 2.450 2.450 2.450 0 +0.03(+1.24%)
Feb 18, 2010 2.420 2.420 2.420 0 +0.05(+2.11%)
Feb 17, 2010 2.370 2.370 2.370 2.370 1,655 -0.09(-3.66%)
Feb 16, 2010 2.470 2.470 2.450 2.460 9,600 -0.04(-1.60%)
Feb 08, 2010 2.500 2.500 2.500 0 -0.26(-9.42%)
Feb 04, 2010 2.760 2.760 2.760 0 +0.10(+3.76%)
Feb 03, 2010 2.700 2.700 2.660 2.660 10,733 +0.01(+0.38%)
Feb 02, 2010 2.650 2.650 2.650 2.650 100 +0.08(+3.11%)
Feb 01, 2010 2.600 2.600 2.570 2.570 9,500 -0.17(-6.20%)
Jan 29, 2010 2.740 2.740 2.740 2.740 2,000 +0.24(+9.60%)
Jan 28, 2010 2.500 2.500 2.500 2.500 500 -0.13(-4.94%)
Jan 25, 2010 2.630 2.630 2.630 2.630 0 -0.06(-2.23%)
Jan 14, 2010 2.690 2.690 2.690 0 +0.09(+3.46%)
Jan 13, 2010 2.570 2.650 2.570 2.600 3,000 -0.07(-2.62%)
Jan 12, 2010 2.670 2.670 2.670 2.670 100 +0.24(+9.88%)
Jan 11, 2010 2.430 2.430 2.430 2.430 700 +0.13(+5.65%)
Jan 06, 2010 2.300 2.300 2.300 0 +0.00(+0.00%)
Jan 05, 2010 2.300 2.300 2.300 2.300 1,125 +0.02(+0.88%)
Dec 31, 2009 2.280 2.280 2.280 2.280 0 +0.13(+6.05%)
Dec 30, 2009 2.250 2.360 2.150 2.150 3,500 -0.07(-3.15%)
Dec 29, 2009 2.220 2.220 2.220 2.220 275 -0.03(-1.33%)
Dec 17, 2009 2.250 2.250 2.250 0 +0.08(+3.69%)
Dec 15, 2009 2.170 2.170 2.170 0 -0.11(-4.82%)
Dec 10, 2009 2.280 2.280 2.280 2.280 0 -0.04(-1.72%)
Dec 07, 2009 2.320 2.320 2.320 2.320 0 +0.07(+3.11%)
Dec 02, 2009 2.250 2.250 2.250 2.250 0 -0.05(-2.17%)
Dec 01, 2009 2.280 2.300 2.280 2.300 6,000 +0.26(+12.75%)
Nov 27, 2009 2.040 2.040 2.040 0 -0.03(-1.45%)
Nov 25, 2009 2.070 2.070 2.070 2.070 102 +0.06(+2.99%)
Nov 24, 2009 2.100 2.100 2.000 2.010 4,732 -0.06(-2.90%)
Nov 23, 2009 2.070 2.070 2.070 2.070 1,155 -0.07(-3.27%)
Nov 19, 2009 2.140 2.140 2.140 2.140 0 -0.05(-2.28%)
Nov 18, 2009 2.170 2.190 2.170 2.190 6,500 +0.08(+3.79%)
Nov 17, 2009 2.240 2.240 2.110 2.110 2,086 -0.22(-9.44%)
Nov 12, 2009 2.330 2.330 2.330 0 +0.07(+3.10%)
Nov 06, 2009 2.260 2.260 2.260 2.260 96,000 -0.07(-3.00%)
Nov 03, 2009 2.330 2.330 2.330 2.330 0 -0.03(-1.27%)
Oct 27, 2009 2.360 2.360 2.360 2.360 0 +0.08(+3.51%)
Oct 26, 2009 2.280 2.280 2.280 2.280 500 -0.07(-2.98%)
Oct 23, 2009 2.200 2.350 2.200 2.350 400 +0.00(+0.00%)
Oct 21, 2009 2.350 2.350 2.350 2.350 0 -0.08(-3.29%)
Oct 19, 2009 2.430 2.430 2.430 2.430 0 +0.08(+3.40%)
Oct 15, 2009 2.350 2.350 2.350 0 -0.20(-7.84%)
Oct 14, 2009 2.550 2.550 2.550 2.550 1,000 -0.13(-4.85%)
Oct 13, 2009 2.500 2.680 2.500 2.680 1,200 +0.22(+8.94%)
Oct 12, 2009 2.460 2.460 2.460 2.460 300 -0.01(-0.40%)
Oct 09, 2009 2.470 2.470 2.470 2.470 500 -0.13(-5.00%)
Oct 08, 2009 2.600 2.600 2.600 2.600 125 +0.20(+8.33%)
Oct 07, 2009 2.400 2.400 2.400 2.400 1,000 +0.20(+9.09%)
Oct 06, 2009 2.200 2.200 2.200 2.200 51,000 +0.10(+4.76%)
Oct 05, 2009 2.130 2.150 2.100 2.100 2,600 -0.20(-8.70%)
Oct 01, 2009 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 30, 2009 2.300 2.300 2.300 2.300 300 -0.07(-2.95%)
Sep 29, 2009 2.370 2.370 2.370 2.370 5,000 -0.05(-2.07%)
Sep 28, 2009 2.420 2.420 2.420 2.420 998 -0.01(-0.41%)
Sep 23, 2009 2.430 2.430 2.430 20,000 -0.02(-0.82%)
Sep 17, 2009 2.450 2.450 2.450 0 -0.25(-9.26%)
Sep 09, 2009 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 08, 2009 2.620 2.700 2.620 2.700 1,500 +0.07(+2.66%)
Sep 04, 2009 2.550 2.630 2.550 2.630 1,192 -0.02(-0.75%)
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.