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
Last 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 28, 2015
18.00
18.00
18.00
0
+1.22(+7.27%)
Aug 25, 2015
16.78
16.78
16.78
10
-0.50(-2.89%)
Aug 24, 2015
17.28
17.28
17.28
17.28
100
-2.09(-10.79%)
Aug 18, 2015
19.37
19.37
19.37
0
+0.33(+1.73%)
Aug 17, 2015
19.04
19.04
19.04
19.04
236
-0.20(-1.04%)
Aug 13, 2015
19.24
19.24
19.24
40
+0.14(+0.73%)
Aug 12, 2015
19.10
19.10
19.10
19.10
126
-0.10(-0.52%)
Aug 11, 2015
19.20
19.20
19.20
19.20
188
-0.72(-3.61%)
Aug 10, 2015
19.69
19.92
19.69
19.92
580
+1.03(+5.45%)
Jul 29, 2015
18.89
18.89
18.89
0
+0.10(+0.53%)
Jul 27, 2015
18.79
18.79
18.79
0
-0.11(-0.58%)
Jul 24, 2015
18.90
18.90
18.90
18.90
559
-0.43(-2.22%)
Jul 22, 2015
19.33
19.33
19.33
0
+0.24(+1.26%)
Jul 17, 2015
19.09
19.09
19.09
64
-0.71(-3.59%)
Jul 16, 2015
19.80
19.80
19.80
19.80
1,145
+0.00(+0.00%)
Jul 15, 2015
20.00
20.00
19.80
19.80
22,765
+0.01(+0.05%)
Jul 10, 2015
19.79
19.79
19.79
0
+0.71(+3.72%)
Jul 09, 2015
19.40
19.40
19.08
19.08
750
-0.38(-1.95%)
Jul 08, 2015
19.52
19.52
19.46
19.46
700
-0.16(-0.82%)
Jul 06, 2015
19.62
19.62
19.62
0
-0.20(-1.01%)
Jun 30, 2015
19.82
19.82
19.82
0
-0.38(-1.88%)
Jun 26, 2015
20.20
20.20
20.20
5
-0.62(-2.98%)
Jun 12, 2015
20.82
20.82
20.82
66
-0.27(-1.28%)
Jun 11, 2015
21.09
21.09
21.09
21.09
5,100
-0.32(-1.49%)
Jun 09, 2015
21.41
21.41
21.41
0
-0.43(-1.97%)
Jun 05, 2015
21.84
21.84
21.84
0
-0.06(-0.27%)
Jun 04, 2015
21.80
21.90
21.80
21.90
1,400
+0.30(+1.39%)
May 29, 2015
21.60
21.60
21.60
0
+0.10(+0.44%)
May 27, 2015
21.50
21.50
21.50
0
+0.25(+1.20%)
May 19, 2015
21.25
21.25
21.25
10
-0.25(-1.16%)
May 18, 2015
21.46
21.50
21.46
21.50
6,916
+0.47(+2.23%)
May 15, 2015
21.03
21.03
21.03
21.03
1,000
+0.06(+0.29%)
May 13, 2015
20.97
20.97
20.97
192
+0.32(+1.55%)
May 11, 2015
20.65
20.65
20.65
35
+0.14(+0.68%)
May 08, 2015
20.48
20.51
20.48
20.51
1,624
+1.23(+6.38%)
May 05, 2015
19.28
19.28
19.28
0
-0.67(-3.36%)
May 04, 2015
19.73
19.95
19.73
19.95
811
+0.36(+1.84%)
Apr 30, 2015
19.59
19.59
19.59
0
-0.27(-1.36%)
Apr 29, 2015
19.86
19.86
19.86
19.86
600
-0.29(-1.44%)
Apr 28, 2015
20.15
20.15
20.15
20.15
100
+0.01(+0.05%)
Apr 27, 2015
20.14
20.14
20.14
20.14
3,400
+0.49(+2.49%)
Apr 20, 2015
19.65
19.65
19.65
3
+0.57(+2.99%)
Apr 15, 2015
19.08
19.08
19.08
0
-0.01(-0.05%)
Apr 14, 2015
19.12
19.12
19.09
19.09
10,319
+0.15(+0.79%)
Apr 13, 2015
18.93
18.94
18.93
18.94
2,030
-0.26(-1.35%)
Apr 10, 2015
19.20
19.20
19.20
19.20
286
-0.85(-4.23%)
Apr 01, 2015
20.05
20.05
20.05
25
-0.53(-2.59%)
Mar 30, 2015
20.58
20.58
20.58
0
+1.03(+5.27%)
Mar 19, 2015
19.55
19.55
19.55
0
+0.02(+0.10%)
Mar 17, 2015
19.53
19.53
19.53
7
-0.20(-1.01%)
Mar 12, 2015
19.73
19.73
19.73
1,678
-0.91(-4.41%)
Mar 09, 2015
20.64
20.64
20.64
0
-0.03(-0.15%)
Mar 06, 2015
20.67
20.67
20.67
20.67
1,987
+0.01(+0.05%)
Mar 04, 2015
20.66
20.66
20.66
0
-0.55(-2.59%)
Mar 02, 2015
21.21
21.21
21.21
111
-0.05(-0.24%)
Feb 27, 2015
21.26
21.26
21.26
21.26
173
-0.25(-1.16%)
Feb 26, 2015
21.51
21.51
21.51
21.51
200
+0.32(+1.53%)
Feb 23, 2015
21.19
21.19
21.19
0
-0.01(-0.07%)
Feb 19, 2015
21.20
21.20
21.20
5
+0.26(+1.22%)
Feb 18, 2015
20.98
21.32
20.94
20.94
1,776
+0.65(+3.19%)
Feb 17, 2015
20.30
20.30
20.30
20.30
260
+0.52(+2.61%)
Feb 12, 2015
19.78
19.78
19.78
0
-0.39(-1.93%)
Feb 11, 2015
20.17
20.17
20.17
20.17
150
-0.23(-1.13%)
Feb 02, 2015
20.40
20.40
20.40
0
-0.15(-0.73%)
Jan 30, 2015
20.55
20.55
20.55
20.55
286
-0.27(-1.30%)
Jan 29, 2015
20.65
20.82
20.65
20.82
4,555
-0.18(-0.85%)
Jan 27, 2015
21.00
21.00
21.00
96
+0.00(+0.00%)
Jan 26, 2015
21.00
21.00
21.00
21.00
1,000
-0.76(-3.49%)
Jan 16, 2015
21.76
21.76
21.76
0
+0.79(+3.77%)
Jan 15, 2015
20.97
20.97
20.97
20.97
7,000
-0.81(-3.72%)
Jan 12, 2015
21.78
21.78
21.78
0
-0.30(-1.36%)
Jan 09, 2015
22.08
22.08
22.08
22.08
1,500
-0.90(-3.92%)
Jan 08, 2015
23.15
23.15
22.98
22.98
20,511
-0.33(-1.42%)
Jan 05, 2015
23.31
23.31
23.31
0
-1.11(-4.55%)
Dec 18, 2014
24.42
24.42
24.42
23
+0.22(+0.91%)
Dec 17, 2014
24.05
24.20
24.05
24.20
688
+0.03(+0.12%)
Dec 15, 2014
24.61
24.61
24.16
24.17
1,334
-1.29(-5.07%)
Dec 12, 2014
25.79
25.79
25.46
25.46
2,920
+0.44(+1.77%)
Dec 11, 2014
25.02
25.02
25.02
25.02
1,000
+0.18(+0.72%)
Dec 10, 2014
25.10
25.10
24.84
24.84
3,800
-1.67(-6.30%)
Dec 05, 2014
26.51
26.51
26.51
0
-0.24(-0.90%)
Dec 02, 2014
26.75
26.75
26.75
0
+0.23(+0.87%)
Dec 01, 2014
26.47
26.52
26.47
26.52
830
+0.36(+1.37%)
Nov 26, 2014
26.16
26.16
26.16
0
+1.05(+4.19%)
Nov 24, 2014
25.11
25.11
25.11
39
-0.39(-1.53%)
Nov 21, 2014
25.50
25.50
25.50
25.50
320
+0.50(+2.00%)
Nov 20, 2014
25.00
25.00
25.00
25.00
305
+0.62(+2.54%)
Nov 19, 2014
24.46
24.46
24.34
24.38
1,900
+0.53(+2.22%)
Nov 13, 2014
23.85
23.85
23.85
0
+0.22(+0.93%)
Nov 12, 2014
23.71
23.71
23.61
23.63
1,326
-0.14(-0.58%)
Nov 10, 2014
23.77
23.77
23.77
0
-0.01(-0.02%)
Nov 07, 2014
23.77
23.77
23.77
23.77
230
+0.30(+1.30%)
Nov 06, 2014
23.54
23.54
23.47
23.47
1,100
-0.11(-0.47%)
Nov 05, 2014
23.58
23.58
23.58
23.58
200
+0.13(+0.55%)
Nov 04, 2014
23.45
23.45
23.45
23.45
3,000
-0.65(-2.70%)
Nov 03, 2014
23.39
24.10
23.39
24.10
2,313
+0.55(+2.34%)
Oct 31, 2014
23.55
23.55
23.55
23.55
154
+1.94(+9.00%)
Oct 28, 2014
21.61
21.61
21.61
0
-0.34(-1.57%)
Oct 27, 2014
21.95
21.95
21.95
21.95
3,016
-0.05(-0.23%)
Oct 22, 2014
22.15
22.15
22.00
22.00
690
+0.25(+1.15%)
Oct 20, 2014
21.75
21.75
21.75
21.75
221
+1.08(+5.22%)
Oct 17, 2014
20.67
20.67
20.67
20.67
4,890
-0.20(-0.96%)
Oct 16, 2014
20.55
20.87
20.55
20.87
600
-0.06(-0.29%)
Oct 15, 2014
20.87
20.93
20.87
20.93
1,709
-0.37(-1.74%)
Oct 14, 2014
21.79
21.79
21.30
187
-0.49(-2.25%)
Oct 13, 2014
21.79
21.79
21.79
21.79
240
-0.27(-1.22%)
Oct 10, 2014
22.12
22.17
22.06
22.06
515
-0.14(-0.63%)
Oct 09, 2014
22.76
22.76
22.20
22.20
3,600
-0.66(-2.89%)
Oct 08, 2014
23.17
23.17
22.86
22.86
4,482
-0.91(-3.83%)
Oct 03, 2014
23.77
23.77
23.77
0
-0.04(-0.17%)
Oct 02, 2014
24.11
24.11
23.81
23.81
2,960
-1.28(-5.10%)
Sep 29, 2014
25.09
25.09
25.09
0
-0.31(-1.22%)
Sep 26, 2014
25.56
25.56
25.40
25.40
450
+0.06(+0.23%)
Sep 25, 2014
25.49
25.49
25.34
25.34
752
+0.51(+2.04%)
Sep 19, 2014
24.84
24.84
24.84
0
+0.38(+1.57%)
Sep 18, 2014
24.49
24.74
24.45
24.45
1,060
+0.25(+1.04%)
Sep 17, 2014
24.40
24.40
23.96
24.20
1,075
-0.16(-0.67%)
Sep 16, 2014
24.52
24.53
24.36
24.36
3,421
+0.26(+1.10%)
Sep 12, 2014
24.10
24.10
24.10
0
-0.47(-1.91%)
Sep 11, 2014
24.24
24.57
24.24
24.57
633
+0.44(+1.82%)
Sep 10, 2014
24.13
24.13
24.13
24.13
280
+0.39(+1.64%)
Sep 09, 2014
24.07
24.07
23.74
23.74
1,590
-0.08(-0.33%)
Sep 08, 2014
23.84
23.84
23.82
23.82
1,261
-0.17(-0.71%)
Sep 05, 2014
23.81
23.99
23.81
23.99
1,040
+0.25(+1.05%)
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
.