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
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:
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 (%)
Aug 27, 2012
1.270
1.270
1.270
1.270
0
+0.09(+7.63%)
Aug 21, 2012
1.180
1.180
1.180
0
+0.02(+1.72%)
Aug 17, 2012
1.160
1.160
1.160
0
-0.03(-2.19%)
Aug 15, 2012
1.186
1.186
1.186
0
-0.04(-3.58%)
Aug 14, 2012
1.230
1.230
1.230
1.230
3,000
+0.07(+6.03%)
Jul 31, 2012
1.160
1.160
1.160
0
-0.02(-1.69%)
Jul 25, 2012
1.180
1.180
1.180
0
+0.00(+0.00%)
Jul 23, 2012
1.180
1.180
1.180
0
-0.04(-3.28%)
Jul 19, 2012
1.220
1.220
1.220
0
+0.05(+4.18%)
Jul 18, 2012
1.171
1.171
1.171
1.171
2,000
+0.02(+1.83%)
Jul 17, 2012
1.190
1.190
1.150
1.150
2,705
-0.08(-6.50%)
Jul 14, 2012
1.230
1.230
1.230
0
+0.00(+0.00%)
Jul 13, 2012
1.220
1.230
1.220
1.230
4,000
+0.03(+2.50%)
Jul 12, 2012
1.200
1.220
1.200
1.200
3,500
-0.04(-3.23%)
Jul 06, 2012
1.240
1.240
1.240
1.240
0
-0.11(-8.15%)
Jul 02, 2012
1.350
1.350
1.350
0
-0.03(-2.17%)
Jun 29, 2012
1.380
1.380
1.380
1.380
100
+0.05(+3.76%)
Jun 28, 2012
1.330
1.330
1.330
1.330
1,800
+0.12(+9.92%)
Jun 27, 2012
1.290
1.290
1.210
1.210
5,525
-0.14(-10.37%)
Jun 26, 2012
1.300
1.350
1.300
1.350
5,550
+0.00(+0.15%)
Jun 19, 2012
1.348
1.348
1.348
0
+0.14(+11.40%)
Jun 13, 2012
1.210
1.210
1.210
0
-0.10(-7.63%)
Jun 11, 2012
1.310
1.310
1.310
0
+0.10(+8.26%)
Jun 08, 2012
1.210
1.210
1.210
1.210
5,000
+0.02(+1.68%)
Jun 01, 2012
1.190
1.190
1.190
0
-0.12(-9.16%)
May 31, 2012
1.310
1.310
1.310
1.310
100
+0.04(+3.15%)
May 24, 2012
1.270
1.270
1.270
1.270
0
-0.11(-7.97%)
May 23, 2012
1.380
1.380
1.380
1.380
600
+0.00(+0.00%)
May 21, 2012
1.380
1.380
1.380
0
+0.10(+7.81%)
May 18, 2012
1.280
1.280
1.280
1.280
692
+0.00(+0.00%)
May 16, 2012
1.280
1.280
1.280
4,000
-0.06(-4.48%)
May 14, 2012
1.340
1.340
1.340
0
-0.12(-8.22%)
May 09, 2012
1.460
1.460
1.460
0
-0.04(-2.67%)
May 08, 2012
1.460
1.500
1.460
1.500
4,600
+0.01(+0.67%)
May 07, 2012
1.490
1.490
1.490
1.490
1,517
-0.02(-1.06%)
May 04, 2012
1.506
1.506
1.506
1.506
1,000
-0.05(-3.46%)
May 03, 2012
1.560
1.560
1.560
1.560
800
+0.00(+0.00%)
May 01, 2012
1.560
1.560
1.560
0
-0.13(-7.69%)
Apr 30, 2012
1.690
1.690
1.690
1.690
800
+0.10(+6.29%)
Apr 27, 2012
1.660
1.690
1.590
1.590
13,166
-0.07(-4.22%)
Apr 26, 2012
1.590
1.660
1.590
1.660
5,500
+0.14(+9.21%)
Apr 24, 2012
1.520
1.520
1.520
0
-0.08(-5.00%)
Apr 23, 2012
1.600
1.600
1.600
1.600
2,000
-0.04(-2.44%)
Apr 20, 2012
1.640
1.640
1.640
1.640
450
-0.03(-1.80%)
Apr 19, 2012
1.670
1.670
1.670
1.670
2,000
+0.06(+3.47%)
Apr 17, 2012
1.614
1.614
1.614
0
+0.01(+0.88%)
Apr 11, 2012
1.600
1.600
1.600
0
-0.04(-2.44%)
Apr 10, 2012
1.640
1.640
1.640
1.640
550
+0.00(+0.00%)
Apr 09, 2012
1.610
1.640
1.610
1.640
1,100
-0.09(-5.20%)
Apr 04, 2012
1.730
1.730
1.730
0
+0.00(+0.00%)
Apr 03, 2012
1.730
1.730
1.730
1.730
2,500
+0.00(+0.00%)
Apr 02, 2012
1.730
1.730
1.730
1.730
200
-0.05(-2.81%)
Mar 30, 2012
1.780
1.780
1.780
1.780
1,800
+0.05(+2.89%)
Mar 29, 2012
1.730
1.730
1.730
1.730
1,500
+0.00(+0.00%)
Mar 28, 2012
1.740
1.740
1.730
1.730
1,500
-0.02(-1.14%)
Mar 27, 2012
1.650
1.750
1.650
1.750
1,397
+0.07(+4.17%)
Mar 26, 2012
1.730
1.730
1.650
1.680
6,750
-0.08(-4.55%)
Mar 23, 2012
1.760
1.760
1.760
1.760
3,200
+0.10(+6.02%)
Mar 21, 2012
1.660
1.660
1.660
0
+0.02(+1.22%)
Mar 20, 2012
1.720
1.730
1.640
1.640
3,000
+0.02(+1.23%)
Mar 19, 2012
1.730
1.730
1.620
1.620
1,654
-0.11(-6.36%)
Mar 16, 2012
1.730
1.730
1.730
1.730
6,000
+0.10(+6.13%)
Mar 15, 2012
1.610
1.670
1.610
1.630
385,000
+0.03(+1.87%)
Mar 14, 2012
1.620
1.620
1.600
1.600
342,975
-0.09(-5.33%)
Mar 12, 2012
1.690
1.690
1.690
0
+0.12(+7.64%)
Mar 09, 2012
1.690
1.690
1.570
1.570
1,600
-0.08(-4.85%)
Mar 08, 2012
1.650
1.650
1.650
1.650
5,000
+0.07(+4.43%)
Mar 07, 2012
1.630
1.630
1.580
1.580
2,600
+0.04(+2.60%)
Mar 06, 2012
1.540
1.540
1.540
1.540
843
-0.07(-4.35%)
Mar 02, 2012
1.610
1.610
1.610
0
-0.04(-2.42%)
Mar 01, 2012
1.694
1.650
1.650
1.650
8,000
-0.04(-2.60%)
Feb 29, 2012
1.700
1.700
1.670
1.694
15,501
-0.05(-2.64%)
Feb 28, 2012
1.740
1.740
1.740
1.740
7,570
-0.04(-2.25%)
Feb 27, 2012
1.780
1.780
1.780
1.780
500
+0.08(+4.71%)
Feb 23, 2012
1.700
1.700
1.700
1.700
0
+0.16(+10.39%)
Feb 22, 2012
1.770
1.780
1.530
1.540
721,410
-0.21(-12.00%)
Feb 21, 2012
1.880
1.880
1.750
1.750
42,900
-0.16(-8.38%)
Feb 14, 2012
1.910
1.910
1.910
0
+0.11(+6.11%)
Feb 06, 2012
1.800
1.800
1.800
0
+0.11(+6.51%)
Feb 02, 2012
1.690
1.690
1.690
0
-0.04(-2.31%)
Feb 01, 2012
1.730
1.730
1.730
1.730
700
+0.02(+1.17%)
Jan 31, 2012
1.710
1.710
1.710
1.710
500
+0.01(+0.59%)
Jan 30, 2012
1.700
1.700
1.700
1.700
2,000
+0.04(+2.41%)
Jan 23, 2012
1.660
1.660
1.660
1.660
0
+0.04(+2.47%)
Jan 20, 2012
1.610
1.620
1.610
1.620
1,220
+0.01(+0.62%)
Jan 18, 2012
1.610
1.610
1.610
0
-0.14(-8.00%)
Jan 11, 2012
1.750
1.750
1.750
0
+0.01(+0.57%)
Jan 10, 2012
1.740
1.740
1.740
1.740
323
+0.05(+2.96%)
Jan 06, 2012
1.690
1.690
1.690
0
-0.01(-0.59%)
Dec 30, 2011
1.700
1.700
1.700
0
+0.04(+2.41%)
Dec 28, 2011
1.660
1.660
1.660
1.660
0
-0.04(-2.35%)
Dec 27, 2011
1.700
1.700
1.700
1.700
3,975
-0.05(-2.86%)
Dec 21, 2011
1.750
1.750
1.750
1.750
0
+0.09(+5.42%)
Dec 20, 2011
1.660
1.660
1.660
1.660
500
-0.10(-5.68%)
Dec 19, 2011
1.760
1.760
1.760
1.760
200
-0.08(-4.35%)
Dec 13, 2011
1.840
1.840
1.840
1.840
0
+0.06(+3.37%)
Dec 02, 2011
1.780
1.780
1.780
1.780
0
-0.05(-2.73%)
Nov 30, 2011
1.830
1.830
1.830
0
+0.08(+4.57%)
Nov 23, 2011
1.750
1.750
1.750
0
-0.02(-1.13%)
Nov 22, 2011
1.770
1.770
1.770
1.770
2,000
+0.02(+1.14%)
Nov 21, 2011
1.750
1.750
1.750
1.750
500
-0.10(-5.41%)
Nov 18, 2011
1.850
1.850
1.730
1.850
2,500
-0.07(-3.65%)
Nov 15, 2011
1.920
1.920
1.920
0
+0.00(+0.00%)
Nov 14, 2011
1.920
1.920
1.920
1.920
4,000
+0.13(+7.26%)
Nov 10, 2011
1.790
1.790
1.790
0
-0.16(-8.21%)
Nov 08, 2011
1.950
1.950
1.950
0
-0.05(-2.50%)
Nov 07, 2011
1.950
2.000
1.950
2.000
1,620
+0.02(+1.01%)
Nov 04, 2011
1.990
1.990
1.980
1.980
1,665
-0.03(-1.49%)
Nov 03, 2011
2.090
2.090
2.010
2.010
2,000
-0.07(-3.37%)
Nov 02, 2011
2.080
2.080
2.080
2.080
200
-0.06(-2.80%)
Oct 28, 2011
2.140
2.140
2.140
0
+0.01(+0.47%)
Oct 27, 2011
2.130
2.130
2.130
2.130
100
+0.09(+4.41%)
Oct 26, 2011
2.040
2.040
2.040
2.040
3,000
-0.04(-1.92%)
Oct 24, 2011
2.080
2.080
2.080
0
+0.05(+2.46%)
Oct 21, 2011
2.030
2.030
2.030
2.030
898
-0.02(-0.98%)
Oct 20, 2011
2.050
2.050
2.050
2.050
600
+0.07(+3.54%)
Oct 11, 2011
1.980
1.980
1.980
1.980
0
+0.16(+8.79%)
Oct 06, 2011
1.820
1.820
1.820
0
-0.17(-8.54%)
Sep 29, 2011
1.990
1.990
1.990
1.990
0
+0.07(+3.65%)
Sep 28, 2011
1.920
1.920
1.920
1.920
603
+0.00(+0.00%)
Sep 22, 2011
1.920
1.920
1.920
1.920
0
-0.08(-4.00%)
Sep 20, 2011
2.000
2.000
2.000
0
+0.19(+10.50%)
Sep 09, 2011
1.810
1.810
1.810
0
-0.04(-2.16%)
Sep 06, 2011
1.850
1.850
1.850
1.850
0
-0.25(-11.90%)
Sep 02, 2011
2.100
2.100
2.100
2.100
700
+0.02(+0.96%)
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
.