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 (%)
Sep 27, 2021
8.770
8.770
8.770
17
+0.37(+4.40%)
Sep 23, 2021
8.400
8.400
8.400
21
+0.00(+0.00%)
Sep 22, 2021
8.400
8.400
8.400
8.400
100
+0.00(+0.00%)
Sep 21, 2021
8.400
8.400
8.400
8.400
265
-0.09(-1.06%)
Sep 15, 2021
8.490
8.490
8.490
26
-0.51(-5.67%)
Sep 13, 2021
9.000
9.000
9.000
6
+0.00(+0.00%)
Sep 09, 2021
9.000
9.000
9.000
0
+0.00(+0.00%)
Sep 07, 2021
9.000
9.000
9.000
0
+0.46(+5.33%)
Sep 03, 2021
8.545
8.545
8.545
8.545
235
+0.10(+1.24%)
Sep 01, 2021
8.440
8.440
8.440
0
+0.03(+0.36%)
Aug 31, 2021
8.410
8.410
8.410
8.410
358
+0.16(+1.94%)
Aug 23, 2021
8.250
8.250
8.250
0
+0.00(+0.00%)
Aug 20, 2021
8.470
8.470
8.250
8.250
739
-0.88(-9.64%)
Aug 18, 2021
9.130
9.130
9.130
0
+0.01(+0.11%)
Aug 17, 2021
9.120
9.120
9.120
9.120
6,776
-0.27(-2.88%)
Aug 13, 2021
9.390
9.390
9.390
50
+0.00(+0.00%)
Aug 12, 2021
9.390
9.390
9.390
9.390
1,905
-0.01(-0.11%)
Aug 04, 2021
9.400
9.400
9.400
21
-0.10(-1.05%)
Aug 02, 2021
9.500
9.500
9.500
45
+0.12(+1.23%)
Jul 29, 2021
9.385
9.385
9.385
1
+0.19(+2.01%)
Jul 28, 2021
9.200
9.200
9.200
9.200
520
+0.01(+0.11%)
Jul 23, 2021
9.190
9.190
9.190
30
+0.09(+0.99%)
Jul 19, 2021
9.100
9.100
9.100
0
+0.00(+0.00%)
Jul 16, 2021
9.100
9.100
9.100
9.100
610
-0.40(-4.21%)
Jul 14, 2021
9.500
9.500
9.500
0
-0.05(-0.52%)
Jul 09, 2021
9.550
9.550
9.550
0
+0.22(+2.36%)
Jul 07, 2021
9.330
9.330
9.330
8
+0.21(+2.30%)
Jun 30, 2021
9.120
9.120
9.120
51
-0.78(-7.88%)
Jun 28, 2021
9.900
9.900
9.900
15
+0.43(+4.52%)
Jun 25, 2021
9.480
9.480
9.472
9.472
883
+0.40(+4.43%)
Jun 24, 2021
9.000
9.070
9.000
9.070
11,553
+0.07(+0.78%)
Jun 18, 2021
9.000
9.000
9.000
52
-0.35(-3.74%)
Jun 17, 2021
9.350
9.350
9.350
9.350
104
+0.51(+5.77%)
Jun 16, 2021
9.000
9.000
8.840
8.840
716
-0.16(-1.78%)
Jun 14, 2021
9.000
9.000
9.000
0
-0.20(-2.12%)
Jun 11, 2021
9.195
9.195
9.195
9.195
157
-0.40(-4.22%)
Jun 09, 2021
9.600
9.600
9.600
10
+0.35(+3.78%)
Jun 07, 2021
9.250
9.250
9.250
34
-0.25(-2.63%)
Jun 04, 2021
9.350
9.590
9.160
9.500
1,046
+0.59(+6.62%)
Jun 03, 2021
8.930
9.000
8.910
8.910
1,582
+0.11(+1.25%)
Jun 02, 2021
8.800
8.800
8.800
8.800
151
+0.30(+3.53%)
Jun 01, 2021
8.870
8.870
8.500
8.500
3,935
-0.03(-0.35%)
May 28, 2021
8.577
8.577
8.530
8.530
533
+0.23(+2.77%)
May 26, 2021
8.300
8.300
8.300
100
-0.10(-1.19%)
May 25, 2021
8.400
8.400
8.400
8.400
165
+0.68(+8.74%)
May 19, 2021
7.725
7.725
7.725
0
-0.08(-0.96%)
May 14, 2021
7.800
7.800
7.800
27
+0.00(+0.00%)
May 12, 2021
7.800
7.800
7.800
37
-0.40(-4.88%)
May 11, 2021
8.200
8.200
8.200
8.200
130
+0.05(+0.61%)
May 10, 2021
8.150
8.150
8.150
8.150
1,998
+0.15(+1.88%)
May 07, 2021
8.000
8.000
8.000
8.000
362
+0.00(+0.00%)
May 06, 2021
7.950
8.000
7.950
8.000
2,165
+0.60(+8.11%)
May 05, 2021
7.400
7.400
7.400
7.400
369
-0.09(-1.20%)
May 04, 2021
7.490
7.490
7.490
72
+0.00(+0.00%)
Apr 30, 2021
7.490
7.490
7.490
0
+0.00(+0.00%)
Apr 28, 2021
7.490
7.490
7.490
0
-0.21(-2.73%)
Apr 27, 2021
7.700
7.700
7.700
51
+0.00(+0.00%)
Apr 26, 2021
7.750
7.750
7.700
7.700
105,317
-0.20(-2.53%)
Apr 23, 2021
7.900
7.900
7.900
14
+0.00(+0.00%)
Apr 22, 2021
7.900
7.900
7.900
50
+0.00(+0.00%)
Apr 21, 2021
7.930
7.930
7.900
7.900
1,005
-0.22(-2.77%)
Apr 20, 2021
8.125
8.125
8.125
8.125
113
+0.19(+2.37%)
Apr 16, 2021
7.937
7.937
7.937
0
+0.00(+0.00%)
Apr 15, 2021
8.425
8.425
7.937
7.937
240
-0.05(-0.67%)
Apr 14, 2021
8.150
8.150
7.990
7.990
472
-0.21(-2.56%)
Apr 13, 2021
8.200
8.200
8.200
8.200
181
+0.28(+3.54%)
Apr 09, 2021
7.920
7.920
7.920
0
+0.00(+0.00%)
Apr 08, 2021
7.920
7.920
7.920
7.920
239
+0.16(+2.06%)
Apr 07, 2021
7.760
7.760
7.760
7.760
227
-0.46(-5.60%)
Apr 06, 2021
8.220
8.220
8.220
8.220
172
+0.00(+0.00%)
Apr 05, 2021
8.006
8.400
8.006
8.220
1,236
+0.43(+5.52%)
Apr 01, 2021
7.790
7.790
7.790
51,705
+0.00(+0.00%)
Mar 31, 2021
7.732
7.790
7.732
7.790
336
-0.61(-7.26%)
Mar 30, 2021
8.400
8.400
8.400
21
+0.00(+0.00%)
Mar 29, 2021
8.430
8.430
8.400
8.400
647
+0.41(+5.13%)
Mar 25, 2021
7.990
7.990
7.990
0
-0.02(-0.25%)
Mar 24, 2021
7.945
8.145
7.945
8.010
665
-0.79(-8.98%)
Mar 23, 2021
8.770
8.800
8.770
8.800
375
+0.03(+0.34%)
Mar 22, 2021
8.810
8.810
8.760
8.770
847
+0.22(+2.57%)
Mar 19, 2021
8.550
8.550
8.550
15
+0.00(+0.00%)
Mar 18, 2021
8.550
8.550
8.550
8.550
661
+0.05(+0.59%)
Mar 17, 2021
7.890
8.500
7.890
8.500
342
+0.20(+2.41%)
Mar 16, 2021
8.300
8.300
8.300
8.300
676
-0.20(-2.35%)
Mar 15, 2021
8.500
8.500
8.500
8.500
156
+0.25(+3.03%)
Mar 12, 2021
8.250
8.250
8.250
8.250
200
-0.35(-4.07%)
Mar 11, 2021
8.720
8.760
8.260
8.600
2,068
-0.02(-0.23%)
Mar 10, 2021
8.041
8.640
8.041
8.620
488
+0.52(+6.42%)
Mar 09, 2021
8.100
8.100
8.100
97
+0.00(+0.00%)
Mar 08, 2021
8.100
8.100
8.100
48
+0.00(+0.00%)
Mar 05, 2021
8.100
8.100
8.100
8.100
100
-0.55(-6.36%)
Mar 04, 2021
8.650
8.650
8.650
110
+0.00(+0.00%)
Mar 03, 2021
8.500
8.665
8.500
8.650
655
+0.55(+6.79%)
Mar 02, 2021
7.969
8.100
7.969
8.100
371
+0.20(+2.53%)
Mar 01, 2021
7.900
7.900
7.900
35
+0.00(+0.00%)
Feb 26, 2021
7.927
8.240
7.900
7.900
800
-0.45(-5.39%)
Feb 25, 2021
8.350
8.350
8.350
8.350
417
+0.00(+0.00%)
Feb 24, 2021
8.150
8.350
7.990
8.350
1,681
+0.35(+4.37%)
Feb 23, 2021
8.300
8.300
8.000
8.000
3,320
-0.25(-3.03%)
Feb 22, 2021
8.440
8.630
8.250
8.250
2,322
-0.34(-3.96%)
Feb 19, 2021
8.580
8.633
8.245
8.590
1,300
+0.65(+8.19%)
Feb 18, 2021
8.250
8.250
7.940
7.940
375,539
-0.31(-3.76%)
Feb 17, 2021
8.250
8.250
8.250
54
+0.00(+0.00%)
Feb 16, 2021
8.980
8.980
8.250
8.250
1,266
-0.81(-8.94%)
Feb 12, 2021
9.060
9.060
9.060
149
+0.00(+0.00%)
Feb 11, 2021
9.060
9.060
9.060
9.060
105
+0.31(+3.54%)
Feb 10, 2021
8.750
8.750
8.750
8.750
350
+0.00(+0.00%)
Feb 09, 2021
8.795
8.795
8.500
8.750
1,437
-0.36(-3.90%)
Feb 08, 2021
9.105
9.105
9.105
214
+0.00(+0.00%)
Feb 05, 2021
8.500
9.530
8.500
9.105
1,500
+1.92(+26.63%)
Feb 04, 2021
7.190
7.190
7.190
15
+0.00(+0.00%)
Feb 03, 2021
7.140
8.000
7.140
7.190
2,058
-0.10(-1.44%)
Feb 02, 2021
7.295
7.295
7.295
7.295
463
+0.25(+3.48%)
Feb 01, 2021
7.050
7.050
7.050
42
+0.00(+0.00%)
Jan 29, 2021
7.050
7.050
7.050
112
+0.00(+0.00%)
Jan 28, 2021
7.050
7.050
7.000
7.050
854
-0.10(-1.40%)
Jan 27, 2021
7.150
7.150
7.150
7.150
969
-0.04(-0.53%)
Jan 26, 2021
7.350
7.350
7.188
7.188
477
-0.50(-6.52%)
Jan 25, 2021
7.690
7.690
7.690
53
+0.00(+0.00%)
Jan 22, 2021
7.690
7.690
7.690
44
+0.00(+0.00%)
Jan 21, 2021
7.690
7.690
7.690
7.690
100
-0.06(-0.77%)
Jan 20, 2021
7.750
7.750
7.750
15
+0.00(+0.00%)
Jan 19, 2021
7.750
7.800
7.750
7.750
1,753
+0.75(+10.71%)
Jan 15, 2021
7.510
7.550
7.000
7.000
1,000
-0.50(-6.67%)
Jan 14, 2021
7.500
7.500
7.500
7.500
611
+0.25(+3.45%)
Jan 13, 2021
7.250
7.250
7.250
7.250
285
+0.19(+2.71%)
Jan 12, 2021
7.440
7.440
7.058
7.058
1,011
-0.38(-5.13%)
Jan 11, 2021
7.401
7.470
7.025
7.440
1,787
+0.44(+6.29%)
Jan 08, 2021
7.000
7.000
7.000
109
+0.00(+0.00%)
Jan 07, 2021
7.000
7.000
7.000
7.000
244
+0.13(+1.89%)
Jan 06, 2021
6.860
6.870
6.860
6.870
607
+0.42(+6.51%)
Jan 05, 2021
6.450
6.450
6.450
6.450
127
+0.25(+4.03%)
Jan 04, 2021
6.200
6.200
6.200
6.200
275
-0.13(-2.05%)
Dec 31, 2020
6.330
6.330
6.330
231
+0.00(+0.00%)
Dec 30, 2020
6.330
6.330
6.330
6.330
231
-0.02(-0.31%)
Dec 29, 2020
6.350
6.350
6.350
125
+0.00(+0.00%)
Dec 28, 2020
6.350
6.350
6.350
88
+0.00(+0.00%)
Dec 24, 2020
6.350
6.350
6.350
51
+0.00(+0.00%)
Dec 23, 2020
6.350
6.350
6.350
20
+0.00(+0.00%)
Dec 22, 2020
6.350
6.350
6.350
10
+0.00(+0.00%)
Dec 21, 2020
6.350
6.350
6.350
4
+0.00(+0.00%)
Dec 18, 2020
6.350
6.350
6.350
70
+0.00(+0.00%)
Dec 17, 2020
6.350
6.350
6.350
50
+0.00(+0.00%)
Dec 16, 2020
6.350
6.350
6.350
3
+0.00(+0.00%)
Dec 14, 2020
6.350
6.350
6.350
0
+0.41(+6.90%)
Dec 11, 2020
5.940
5.940
5.940
105
+0.00(+0.00%)
Dec 08, 2020
5.940
5.940
5.940
0
-0.06(-1.02%)
Dec 07, 2020
6.001
6.001
6.001
9
+0.00(+0.00%)
Dec 04, 2020
6.590
6.590
6.001
6.001
500
+0.26(+4.55%)
Dec 03, 2020
5.740
5.740
5.740
75
+0.00(+0.00%)
Dec 02, 2020
5.740
5.740
5.740
75
+0.00(+0.00%)
Dec 01, 2020
5.740
5.740
5.740
5.740
323
-0.26(-4.33%)
Nov 30, 2020
6.240
6.240
6.000
6.000
2,736
-0.60(-9.09%)
Nov 27, 2020
6.640
6.640
6.450
6.600
1,100
+0.30(+4.76%)
Nov 25, 2020
6.300
6.300
6.300
6.300
100
+0.23(+3.79%)
Nov 24, 2020
6.070
6.070
6.070
6.070
320
-0.14(-2.33%)
Nov 23, 2020
6.215
6.215
6.215
99
+0.00(+0.00%)
Nov 20, 2020
6.180
6.215
6.180
6.215
300
+0.16(+2.64%)
Nov 19, 2020
5.940
6.055
5.940
6.055
212
-0.29(-4.65%)
Nov 18, 2020
6.350
6.350
6.350
6.350
221
+0.00(+0.00%)
Nov 17, 2020
6.350
6.350
6.350
6.350
1,804
+0.08(+1.28%)
Nov 16, 2020
6.190
6.270
6.190
6.270
595
+0.06(+0.97%)
Nov 13, 2020
6.210
6.210
6.210
6.210
100
+0.02(+0.32%)
Nov 12, 2020
6.190
6.190
6.190
71
+0.00(+0.00%)
Nov 11, 2020
6.190
6.190
6.190
80
+0.00(+0.00%)
Nov 10, 2020
6.050
6.190
6.050
6.190
423
+0.44(+7.65%)
Nov 09, 2020
5.700
5.750
5.700
5.750
300
+0.14(+2.50%)
Nov 06, 2020
5.609
5.609
5.609
25
+0.00(+0.00%)
Nov 04, 2020
5.609
5.609
5.609
0
+0.31(+5.84%)
Nov 03, 2020
5.300
5.300
5.300
9
+0.00(+0.00%)
Oct 30, 2020
5.300
5.300
5.300
0
-0.03(-0.56%)
Oct 28, 2020
5.330
5.330
5.330
0
-0.52(-8.89%)
Oct 27, 2020
5.850
5.850
5.850
5.850
150
+0.00(+0.00%)
Oct 26, 2020
6.000
6.000
5.850
5.850
432
+0.10(+1.74%)
Oct 22, 2020
5.750
5.750
5.750
0
+0.00(+0.00%)
Oct 21, 2020
5.750
5.750
5.750
5.750
224
+0.00(+0.00%)
Oct 20, 2020
5.800
5.800
5.750
5.750
201
+0.00(+0.00%)
Oct 19, 2020
5.750
5.750
5.750
10
+0.00(+0.00%)
Oct 16, 2020
5.750
5.750
5.750
13
+0.00(+0.00%)
Oct 15, 2020
5.750
5.750
5.750
99
+0.00(+0.00%)
Oct 14, 2020
5.700
5.750
5.700
5.750
390
-0.25(-4.17%)
Oct 13, 2020
6.000
6.000
6.000
110
+0.00(+0.00%)
Oct 12, 2020
6.000
6.000
6.000
21
+0.00(+0.00%)
Oct 09, 2020
6.000
6.000
6.000
6.000
100
+0.36(+6.29%)
Oct 08, 2020
5.645
5.645
5.645
95
+0.00(+0.00%)
Oct 06, 2020
5.645
5.645
5.645
0
+0.00(+0.00%)
Oct 02, 2020
5.645
5.645
5.645
0
-0.04(-0.62%)
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
.