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 29, 2011 2.260 2.260 2.260 0 +0.19(+9.18%)
Aug 25, 2011 2.070 2.070 2.070 0 +0.01(+0.49%)
Aug 24, 2011 2.070 2.070 2.060 2.060 1,380 +0.03(+1.48%)
Aug 22, 2011 2.030 2.030 2.030 0 -0.18(-8.14%)
Aug 18, 2011 2.210 2.210 2.210 0 -0.04(-1.78%)
Aug 12, 2011 2.250 2.250 2.250 0 -0.07(-3.02%)
Aug 08, 2011 2.320 2.320 2.320 0 -0.12(-4.92%)
Aug 05, 2011 2.440 2.440 2.440 2.440 1,000 -0.31(-11.27%)
Aug 02, 2011 2.750 2.750 2.750 0 +0.01(+0.36%)
Jul 27, 2011 2.740 2.740 2.740 0 +0.09(+3.40%)
Jul 25, 2011 2.650 2.650 2.650 0 +0.01(+0.38%)
Jul 19, 2011 2.640 2.640 2.640 0 -0.01(-0.38%)
Jul 18, 2011 2.650 2.650 2.650 2.650 288 -0.02(-0.75%)
Jul 15, 2011 2.670 2.670 2.670 2.670 1,000 -0.08(-2.91%)
Jul 14, 2011 2.750 2.750 2.750 2.750 400 +0.02(+0.73%)
Jul 11, 2011 2.730 2.730 2.730 0 +0.06(+2.25%)
Jul 08, 2011 2.670 2.670 2.670 2.670 4,110 -0.02(-0.74%)
Jul 06, 2011 2.690 2.690 2.690 0 +0.04(+1.51%)
Jul 05, 2011 2.650 2.650 2.650 2.650 4,288 +0.01(+0.38%)
Jul 01, 2011 2.640 2.640 2.640 2.640 14,000 +0.06(+2.33%)
Jun 30, 2011 2.580 2.580 2.580 2.580 1,000 +0.08(+3.20%)
Jun 22, 2011 2.500 2.500 2.500 1,101,000 +0.01(+0.40%)
Jun 21, 2011 2.490 2.490 2.490 2.490 2,000 +0.02(+0.81%)
Jun 17, 2011 2.470 2.470 2.470 2.470 0 +0.15(+6.47%)
Jun 16, 2011 2.310 2.320 2.310 2.320 734 -0.02(-0.85%)
Jun 13, 2011 2.340 2.340 2.340 2.340 0 -0.01(-0.43%)
Jun 09, 2011 2.350 2.350 2.350 0 -0.01(-0.42%)
Jun 08, 2011 2.360 2.360 2.360 2.360 3,000 -0.14(-5.60%)
Jun 03, 2011 2.500 2.500 2.500 0 +0.12(+5.04%)
May 24, 2011 2.370 2.380 2.370 2.380 1,850 -0.09(-3.64%)
May 20, 2011 2.470 2.470 2.470 0 +0.10(+4.22%)
May 18, 2011 2.370 2.370 2.370 0 -0.03(-1.25%)
May 13, 2011 2.400 2.400 2.400 0 +0.09(+3.90%)
May 05, 2011 2.310 2.310 2.310 0 +0.00(+0.00%)
May 04, 2011 2.450 2.450 2.310 2.310 1,500 -0.14(-5.71%)
May 03, 2011 2.449 2.450 2.449 2.450 15,000 +0.21(+9.37%)
Apr 29, 2011 2.240 2.240 2.240 2.240 0 -0.01(-0.44%)
Apr 26, 2011 2.250 2.250 2.250 2.250 0 +0.02(+0.90%)
Apr 21, 2011 2.230 2.230 2.230 0 +0.03(+1.36%)
Apr 19, 2011 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Apr 18, 2011 2.200 2.200 2.200 2.200 3,000 +0.08(+3.77%)
Apr 15, 2011 2.120 2.120 2.120 2.120 970 +0.02(+0.95%)
Apr 13, 2011 2.100 2.100 2.100 2.100 0 +0.02(+0.96%)
Apr 12, 2011 2.030 2.080 2.030 2.080 2,872 +0.03(+1.46%)
Apr 11, 2011 2.050 2.050 2.050 2.050 1,700 -0.01(-0.49%)
Apr 08, 2011 2.060 2.060 2.060 2.060 5,000 -0.02(-0.96%)
Apr 07, 2011 2.110 2.110 2.080 2.080 8,500 -0.01(-0.48%)
Apr 06, 2011 2.100 2.100 2.090 2.090 3,200 -0.02(-0.95%)
Apr 05, 2011 2.110 2.110 2.110 2.110 10,100 -0.08(-3.65%)
Apr 04, 2011 2.190 2.190 2.190 2.190 1,200 +0.03(+1.39%)
Apr 01, 2011 2.160 2.160 2.160 2.160 5,170 -0.07(-3.14%)
Mar 31, 2011 2.180 2.230 2.180 2.230 2,547 +0.12(+5.69%)
Mar 29, 2011 2.110 2.110 2.110 2.110 0 -0.03(-1.40%)
Mar 28, 2011 2.140 2.140 2.140 2.140 500 -0.03(-1.38%)
Mar 25, 2011 2.170 2.170 2.120 2.170 7,000 -0.17(-7.26%)
Mar 24, 2011 2.280 2.340 2.280 2.340 10,936 -0.04(-1.68%)
Mar 23, 2011 2.380 2.380 2.340 2.380 1,610 -0.01(-0.42%)
Mar 21, 2011 2.390 2.390 2.390 2.390 0 +0.39(+19.50%)
Mar 16, 2011 2.000 2.000 2.000 2.000 0 -0.03(-1.48%)
Mar 15, 2011 2.000 2.030 2.000 2.030 61,738 -0.21(-9.38%)
Mar 14, 2011 2.140 2.240 2.140 2.240 8,450 -0.26(-10.40%)
Mar 10, 2011 2.500 2.500 2.500 2.500 0 +0.05(+2.04%)
Mar 08, 2011 2.450 2.450 2.450 2.450 0 -0.04(-1.61%)
Mar 07, 2011 2.490 2.490 2.490 2.490 1,500 +0.04(+1.63%)
Mar 03, 2011 2.450 2.450 2.450 2.450 0 -0.06(-2.39%)
Feb 24, 2011 2.510 2.510 2.510 0 -0.10(-3.83%)
Feb 07, 2011 2.610 2.610 2.610 0 -0.25(-8.74%)
Feb 03, 2011 2.860 2.860 2.860 0 -0.04(-1.38%)
Feb 01, 2011 2.900 2.900 2.900 0 -0.10(-3.33%)
Jan 31, 2011 3.000 3.000 3.000 3.000 5,000 -0.02(-0.66%)
Jan 27, 2011 3.020 3.020 3.020 0 +0.10(+3.42%)
Jan 26, 2011 2.920 2.920 2.920 2.920 115 -0.01(-0.34%)
Jan 25, 2011 2.930 2.930 2.930 2.930 5,100 -0.04(-1.35%)
Jan 20, 2011 2.970 2.970 2.970 0 +0.04(+1.37%)
Jan 19, 2011 2.930 2.930 2.930 2.930 877 -0.09(-2.98%)
Jan 14, 2011 3.020 3.020 3.020 0 +0.00(+0.00%)
Jan 11, 2011 3.020 3.020 3.020 0 +0.15(+5.23%)
Jan 05, 2011 2.870 2.870 2.870 0 +0.09(+3.24%)
Dec 30, 2010 2.780 2.780 2.780 0 -0.04(-1.42%)
Dec 29, 2010 2.820 2.820 2.820 2.820 3,000 -0.03(-1.05%)
Dec 28, 2010 2.850 2.850 2.850 2.850 220 +0.02(+0.71%)
Dec 27, 2010 2.930 2.930 2.830 2.830 2,155 -0.14(-4.71%)
Dec 23, 2010 2.970 2.970 2.970 2.970 150 +0.00(+0.00%)
Dec 20, 2010 2.970 2.970 2.970 0 +0.09(+3.13%)
Dec 13, 2010 2.880 2.880 2.880 2.880 2,400 +0.05(+1.77%)
Dec 07, 2010 2.830 2.830 2.830 0 -0.10(-3.41%)
Dec 06, 2010 2.930 2.930 2.930 2.930 1,200 +0.00(+0.00%)
Dec 03, 2010 2.930 2.930 2.930 2.930 1,000 +0.04(+1.38%)
Dec 02, 2010 2.850 2.890 2.850 2.890 16,000 +0.06(+2.12%)
Dec 01, 2010 2.830 2.830 2.830 2.830 100 +0.04(+1.43%)
Nov 30, 2010 2.790 2.790 2.790 2.790 380 -0.01(-0.36%)
Nov 23, 2010 2.800 2.800 2.800 2.800 0 -0.09(-3.11%)
Nov 22, 2010 2.890 2.890 2.890 2.890 170 +0.10(+3.58%)
Nov 19, 2010 2.880 2.880 2.790 2.790 791 +0.00(+0.00%)
Nov 18, 2010 2.850 2.850 2.790 2.790 685 +0.00(+0.00%)
Nov 17, 2010 2.750 2.800 2.750 2.790 14,700 +0.13(+4.89%)
Nov 16, 2010 2.660 2.660 2.660 2.660 4,000 +0.12(+4.72%)
Nov 12, 2010 2.540 2.540 2.540 2.540 0 -0.04(-1.55%)
Nov 11, 2010 2.580 2.580 2.580 2.580 324 +0.02(+0.78%)
Nov 09, 2010 2.560 2.560 2.560 0 -0.05(-1.92%)
Nov 08, 2010 2.610 2.610 2.610 2.610 1,115 +0.05(+1.95%)
Nov 05, 2010 2.560 2.560 2.560 2.560 400 -0.01(-0.39%)
Nov 02, 2010 2.570 2.570 2.570 0 +0.04(+1.58%)
Oct 27, 2010 2.530 2.530 2.530 0 -0.07(-2.69%)
Oct 22, 2010 2.600 2.600 2.600 0 +0.03(+1.17%)
Oct 20, 2010 2.570 2.570 2.570 0 -0.03(-1.15%)
Oct 19, 2010 2.600 2.600 2.600 2.600 150 +0.04(+1.56%)
Oct 18, 2010 2.560 2.560 2.560 2.560 110 +0.06(+2.40%)
Oct 13, 2010 2.500 2.500 2.500 0 -0.09(-3.47%)
Oct 12, 2010 2.590 2.590 2.590 2.590 400 -0.07(-2.63%)
Oct 11, 2010 2.660 2.660 2.660 2.660 2,446 +0.04(+1.53%)
Oct 08, 2010 2.640 2.640 2.620 2.620 210 -0.02(-0.76%)
Oct 07, 2010 2.640 2.640 2.640 2.640 374 +0.00(+0.00%)
Oct 06, 2010 2.640 2.640 2.640 2.640 102 +0.19(+7.76%)
Oct 05, 2010 2.450 2.450 2.450 2.450 1,192 +0.09(+3.81%)
Oct 04, 2010 2.360 2.360 2.360 2.360 1,077 +0.01(+0.43%)
Sep 30, 2010 2.350 2.350 2.350 0 -0.04(-1.67%)
Sep 29, 2010 2.390 2.390 2.390 2.390 100 -0.01(-0.42%)
Sep 28, 2010 2.350 2.400 2.350 2.400 3,000 +0.10(+4.35%)
Sep 23, 2010 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 22, 2010 2.300 2.350 2.300 2.300 4,100 -0.07(-2.95%)
Sep 20, 2010 2.370 2.370 2.370 0 +0.01(+0.42%)
Sep 17, 2010 2.360 2.360 2.360 2.360 1,000 +0.05(+2.16%)
Sep 15, 2010 2.310 2.310 2.310 2.310 1,110 +0.01(+0.43%)
Sep 14, 2010 2.300 2.300 2.300 2.300 1,000 +0.05(+2.22%)
Sep 13, 2010 2.250 2.250 2.250 2.250 110 +0.09(+4.17%)
Sep 08, 2010 2.160 2.160 2.160 0 +0.02(+0.93%)
Sep 02, 2010 2.140 2.140 2.140 0 -0.08(-3.60%)
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.