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
)
11.32
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, May 1, 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 (%)
Apr 30, 2024
11.08
11.30
11.08
11.30
2,049
+0.30(+2.73%)
Apr 29, 2024
10.70
11.00
10.70
11.00
1,515
-0.10(-0.90%)
Apr 24, 2024
11.10
17
-0.01(-0.09%)
Apr 18, 2024
11.11
0
-0.75(-6.32%)
Apr 09, 2024
11.86
32
+0.28(+2.42%)
Apr 05, 2024
11.58
1
+0.08(+0.70%)
Apr 04, 2024
11.50
11.50
11.50
11.50
416
-0.01(-0.09%)
Apr 03, 2024
11.50
11.51
11.50
11.51
1,101
+0.30(+2.68%)
Apr 02, 2024
11.51
11.51
11.21
11.21
1,432
-0.26(-2.27%)
Apr 01, 2024
11.47
11.47
11.46
11.47
1,200
+0.01(+0.09%)
Mar 18, 2024
11.46
0
+0.46(+4.18%)
Mar 15, 2024
11.00
11.00
11.00
11.00
110
-0.55(-4.76%)
Mar 05, 2024
11.55
24
+0.21(+1.89%)
Mar 01, 2024
11.34
55
-0.31(-2.65%)
Feb 28, 2024
11.64
40
-0.36(-2.96%)
Feb 22, 2024
12.00
0
+0.51(+4.39%)
Feb 15, 2024
11.49
40
+0.63(+5.85%)
Feb 14, 2024
11.80
11.80
10.86
10.86
1,228
-1.29(-10.63%)
Feb 13, 2024
12.15
12.15
12.15
12.15
2,007
-0.85(-6.52%)
Feb 08, 2024
13.00
7,470
+0.60(+4.84%)
Feb 05, 2024
12.40
101
+0.40(+3.33%)
Jan 31, 2024
12.00
0
-0.05(-0.46%)
Jan 30, 2024
12.05
12.05
12.05
12.05
526
+0.06(+0.54%)
Jan 29, 2024
11.75
11.99
11.75
11.99
300
+1.03(+9.40%)
Jan 25, 2024
10.96
0
-0.69(-5.92%)
Jan 24, 2024
11.65
11.65
11.65
11.65
549
+0.05(+0.43%)
Jan 18, 2024
11.60
8
+0.75(+6.91%)
Jan 17, 2024
10.85
10.85
10.85
10.85
180
-0.12(-1.09%)
Jan 16, 2024
10.97
10.97
10.97
10.97
190
-0.51(-4.44%)
Jan 12, 2024
11.48
11.48
11.48
11.48
737
-0.17(-1.46%)
Jan 09, 2024
11.65
32
+0.25(+2.19%)
Jan 08, 2024
11.40
11.40
11.40
11.40
432
+0.20(+1.79%)
Jan 05, 2024
11.42
11.42
11.20
11.20
5,221
-0.38(-3.28%)
Jan 04, 2024
11.42
11.58
11.42
11.58
1,065
+0.87(+8.12%)
Dec 28, 2023
10.71
0
+0.18(+1.71%)
Dec 22, 2023
10.53
2
+0.13(+1.25%)
Dec 15, 2023
10.40
0
+0.31(+3.07%)
Dec 14, 2023
10.09
10.09
10.09
10.09
171
-0.36(-3.42%)
Dec 12, 2023
10.45
2
-0.09(-0.88%)
Dec 08, 2023
10.54
3
-0.48(-4.36%)
Dec 05, 2023
11.02
125
+0.59(+5.66%)
Dec 04, 2023
10.40
10.43
10.35
10.43
4,618
-0.01(-0.10%)
Dec 01, 2023
10.44
10.44
10.44
10.44
120
-0.26(-2.43%)
Nov 30, 2023
10.70
10.70
10.70
10.70
3,111
-0.13(-1.20%)
Nov 29, 2023
10.83
10.83
10.83
10.83
770
-0.32(-2.87%)
Nov 28, 2023
10.83
11.15
10.83
11.15
581
-0.35(-3.04%)
Nov 27, 2023
11.50
11.50
11.50
11.50
100
+0.67(+6.19%)
Nov 21, 2023
10.83
0
-1.07(-8.99%)
Nov 17, 2023
11.90
61
+0.10(+0.85%)
Nov 16, 2023
11.80
11.80
11.80
11.80
100
+0.12(+1.03%)
Nov 09, 2023
11.68
2
+0.60(+5.42%)
Nov 08, 2023
11.08
11.08
11.08
11.08
5,922
+0.65(+6.28%)
Nov 07, 2023
10.43
10.43
10.43
10.43
261
+0.43(+4.25%)
Nov 03, 2023
10.00
1,511
+0.20(+2.04%)
Nov 02, 2023
9.742
9.800
9.742
9.800
1,300
-0.06(-0.57%)
Nov 01, 2023
9.857
9.857
9.857
9.857
120
-0.04(-0.44%)
Oct 27, 2023
9.900
55
-0.16(-1.64%)
Oct 26, 2023
10.06
10.06
10.06
10.06
280
-0.09(-0.84%)
Oct 19, 2023
10.15
10
-0.22(-2.12%)
Oct 13, 2023
10.37
10
+0.07(+0.68%)
Oct 09, 2023
10.30
0
+0.12(+1.18%)
Oct 04, 2023
10.18
4,951
-1.36(-11.79%)
Sep 29, 2023
11.54
0
-0.34(-2.82%)
Sep 27, 2023
11.88
7
-0.12(-1.04%)
Sep 26, 2023
11.62
12.00
11.62
12.00
300
-0.12(-0.99%)
Sep 21, 2023
12.12
0
-0.43(-3.43%)
Sep 20, 2023
12.55
12.55
12.55
12.55
152
+0.00(+0.00%)
Sep 19, 2023
12.55
12.55
12.55
12.55
611
+0.77(+6.55%)
Sep 15, 2023
11.78
50
+0.41(+3.59%)
Sep 12, 2023
11.37
20
+0.18(+1.65%)
Sep 07, 2023
11.19
2
-0.31(-2.74%)
Sep 06, 2023
11.04
11.50
11.04
11.50
635
+0.42(+3.79%)
Sep 05, 2023
11.08
11.08
11.08
11.08
295
+0.58(+5.52%)
Aug 31, 2023
10.50
0
+0.36(+3.55%)
Aug 23, 2023
10.14
0
+0.33(+3.36%)
Aug 21, 2023
9.810
48
+0.04(+0.41%)
Aug 14, 2023
9.770
12
-0.08(-0.81%)
Aug 10, 2023
9.850
34
-0.05(-0.51%)
Aug 04, 2023
9.900
3
-0.04(-0.36%)
Jul 31, 2023
9.935
34
-0.25(-2.50%)
Jul 26, 2023
10.19
37
+0.01(+0.08%)
Jul 25, 2023
10.18
10.18
10.18
10.18
206
+0.70(+7.40%)
Jul 21, 2023
9.480
1
+0.29(+3.16%)
Jul 18, 2023
9.190
20
+0.03(+0.31%)
Jul 17, 2023
9.300
9.300
9.162
9.162
228
-0.14(-1.48%)
Jul 14, 2023
9.300
9.300
9.300
9.300
100
-0.05(-0.53%)
Jul 13, 2023
9.350
9.350
9.350
9.350
101
+0.06(+0.65%)
Jul 11, 2023
9.290
3,600
-0.20(-2.10%)
Jul 10, 2023
9.490
9.490
9.490
9.490
182
-0.14(-1.46%)
Jun 30, 2023
9.630
0
+0.11(+1.13%)
Jun 28, 2023
9.522
40
-0.15(-1.53%)
Jun 27, 2023
9.670
9.670
9.670
9.670
1,201
-0.23(-2.32%)
Jun 21, 2023
9.900
0
+0.40(+4.21%)
Jun 20, 2023
9.500
9.500
9.500
9.500
301
-0.09(-0.93%)
Jun 16, 2023
9.589
9.589
9.589
9.589
1,993
+0.04(+0.45%)
Jun 13, 2023
9.546
15
+0.50(+5.48%)
May 08, 2023
9.050
9.050
9.050
9.050
566
-0.35(-3.72%)
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
.