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
)
10.60
UNCHANGED
Last Price
Updated: 2:46 PM EDT, May 13, 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 29, 2014
4.410
4.410
4.410
97
-0.09(-2.00%)
Apr 28, 2014
4.440
4.580
4.440
4.500
2,100
+0.07(+1.58%)
Apr 25, 2014
4.430
4.430
4.430
4.430
115
-0.25(-5.34%)
Apr 23, 2014
4.680
4.680
4.680
4.680
0
+0.27(+6.12%)
Apr 21, 2014
4.410
4.410
4.410
0
+0.06(+1.38%)
Apr 16, 2014
4.350
4.350
4.350
0
-0.01(-0.23%)
Apr 15, 2014
4.360
4.360
4.360
4.360
1,000
+0.00(+0.00%)
Apr 14, 2014
4.360
4.360
4.360
4.360
1,298
+0.09(+2.11%)
Apr 11, 2014
4.350
4.380
4.270
4.270
0
-0.07(-1.68%)
Apr 10, 2014
4.343
4.343
4.343
4.343
148
-0.06(-1.34%)
Apr 09, 2014
4.390
4.402
4.390
4.402
1,430
-0.15(-3.25%)
Apr 08, 2014
4.440
4.550
4.440
4.550
450
+0.03(+0.66%)
Apr 07, 2014
4.585
4.585
4.520
4.520
7,000
-0.12(-2.59%)
Apr 04, 2014
4.650
4.650
4.620
4.640
0
+0.02(+0.43%)
Apr 03, 2014
4.620
4.620
4.620
4.620
1,000
+0.02(+0.48%)
Apr 02, 2014
4.560
4.600
4.560
4.598
7,390
+0.15(+3.33%)
Apr 01, 2014
4.480
4.480
4.450
4.450
1,446
+0.02(+0.45%)
Mar 31, 2014
4.370
4.480
4.370
4.430
4,850
+0.12(+2.88%)
Mar 27, 2014
4.306
4.306
4.306
0
+0.12(+2.74%)
Mar 26, 2014
4.191
4.191
4.191
4.191
1,000
-0.01(-0.21%)
Mar 25, 2014
4.200
4.200
4.200
4.200
957
-0.04(-0.94%)
Mar 24, 2014
4.240
4.240
4.240
4.240
2,145
-0.04(-0.93%)
Mar 21, 2014
4.290
4.290
4.270
4.280
17,651
-0.09(-2.06%)
Mar 20, 2014
4.344
4.370
4.331
4.370
9,695
-0.10(-2.24%)
Mar 18, 2014
4.470
4.470
4.470
4.470
98
+0.03(+0.68%)
Mar 17, 2014
4.440
4.530
4.440
4.440
11,429
-0.04(-1.00%)
Mar 14, 2014
4.510
4.510
4.400
4.485
0
-0.10(-2.27%)
Mar 13, 2014
4.680
4.680
4.589
4.589
2,215
-0.14(-2.98%)
Mar 11, 2014
4.730
4.730
4.730
20
-0.09(-1.87%)
Mar 10, 2014
4.690
4.830
4.690
4.820
12,489
+0.17(+3.66%)
Mar 06, 2014
4.650
4.650
4.650
50
-0.02(-0.43%)
Mar 05, 2014
4.570
4.670
4.570
4.670
910
+0.03(+0.73%)
Mar 03, 2014
4.636
4.636
4.636
0
-0.21(-4.41%)
Feb 28, 2014
4.850
4.850
4.850
4.850
0
+0.03(+0.62%)
Feb 27, 2014
4.820
4.820
4.820
4.820
340
+0.04(+0.84%)
Feb 26, 2014
4.778
4.830
4.778
4.780
3,675
-0.09(-1.85%)
Feb 24, 2014
4.870
4.870
4.870
81
+0.05(+1.08%)
Feb 21, 2014
4.870
4.870
4.818
4.818
0
+0.07(+1.43%)
Feb 20, 2014
4.630
4.750
4.630
4.750
12,600
-0.02(-0.42%)
Feb 19, 2014
4.890
4.890
4.770
4.770
12,279
-0.05(-1.04%)
Feb 18, 2014
4.820
4.820
4.820
4.820
200
+0.08(+1.69%)
Feb 14, 2014
4.740
4.740
4.740
0
-0.11(-2.19%)
Feb 13, 2014
4.890
4.890
4.760
4.846
2,765
-0.21(-4.23%)
Feb 12, 2014
5.004
5.060
5.004
5.060
6,105
+0.21(+4.33%)
Feb 11, 2014
4.850
4.850
4.850
4.850
2,000
+0.00(+0.00%)
Feb 10, 2014
4.850
4.850
4.850
4.850
601
-0.05(-1.02%)
Feb 07, 2014
4.882
4.900
4.882
4.900
0
+0.06(+1.24%)
Feb 06, 2014
4.818
4.846
4.818
4.840
2,001
+0.00(+0.00%)
Feb 05, 2014
4.540
4.840
4.540
4.840
32,156
+0.31(+6.84%)
Feb 04, 2014
4.540
4.550
4.440
4.530
13,100
-0.17(-3.51%)
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
.