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
Streaming Delayed 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%)
Feb 03, 2014
4.790
4.790
4.632
4.695
5,124
-0.17(-3.59%)
Jan 31, 2014
4.898
4.898
4.870
4.870
0
-0.17(-3.37%)
Jan 30, 2014
4.890
5.040
4.890
5.040
6,100
-0.13(-2.51%)
Jan 29, 2014
5.170
5.170
5.170
5.170
5,044
+0.15(+2.99%)
Jan 28, 2014
5.050
5.050
5.000
5.020
3,580
+0.08(+1.62%)
Jan 27, 2014
4.950
4.980
4.940
4.940
10,503
-0.01(-0.20%)
Jan 24, 2014
5.120
5.120
4.950
4.950
0
-0.14(-2.75%)
Jan 23, 2014
5.200
5.200
5.060
5.090
4,705
-0.10(-1.93%)
Jan 22, 2014
5.250
5.250
5.190
5.190
3,774
-0.16(-2.99%)
Jan 21, 2014
5.350
5.350
5.350
5.350
2,310
-0.04(-0.74%)
Jan 17, 2014
5.390
5.390
5.390
0
+0.10(+1.89%)
Jan 16, 2014
5.390
5.390
5.290
5.290
3,165
-0.16(-2.94%)
Jan 15, 2014
5.390
5.480
5.406
5.450
11,778
+0.06(+1.11%)
Jan 14, 2014
5.410
5.410
5.390
5.390
4,735
+0.03(+0.56%)
Jan 13, 2014
5.500
5.510
5.350
5.360
8,236
-0.02(-0.37%)
Jan 10, 2014
5.386
5.386
5.370
5.380
11,882
+0.34(+6.75%)
Jan 09, 2014
5.090
5.090
5.040
5.040
2,500
-0.10(-1.95%)
Jan 07, 2014
5.140
5.140
5.140
40
+0.00(+0.00%)
Jan 06, 2014
5.180
5.180
5.110
5.140
18,907
-0.04(-0.70%)
Jan 03, 2014
5.264
5.264
5.166
5.176
0
-0.07(-1.41%)
Jan 02, 2014
5.120
5.250
5.120
5.250
420
+0.01(+0.29%)
Dec 31, 2013
5.235
5.235
5.235
0
+0.00(+0.10%)
Dec 30, 2013
5.240
5.240
5.221
5.230
2,241
+0.01(+0.19%)
Dec 27, 2013
5.240
5.240
5.210
5.220
17,257
+0.11(+2.23%)
Dec 26, 2013
5.010
5.130
5.010
5.106
44,594
+0.27(+5.56%)
Dec 24, 2013
4.870
4.870
4.832
4.837
2,815
-0.07(-1.41%)
Dec 23, 2013
4.980
4.980
4.906
4.906
3,670
+0.07(+1.49%)
Dec 20, 2013
4.800
4.850
4.800
4.834
14,494
+0.11(+2.42%)
Dec 19, 2013
4.720
4.720
4.720
4.720
2,130
+0.02(+0.43%)
Dec 18, 2013
4.690
4.700
4.620
4.700
27,200
+0.05(+1.08%)
Dec 17, 2013
4.650
4.650
4.650
4.650
646
-0.01(-0.26%)
Dec 16, 2013
4.650
4.692
4.650
4.662
9,311
-0.06(-1.23%)
Dec 13, 2013
4.710
4.736
4.710
4.720
0
+0.03(+0.68%)
Dec 12, 2013
4.660
4.688
4.660
4.688
3,400
+0.04(+0.82%)
Dec 11, 2013
4.620
4.650
4.600
4.650
3,230
-0.09(-1.90%)
Dec 10, 2013
4.740
4.740
4.630
4.740
29,100
+0.02(+0.42%)
Dec 09, 2013
4.740
4.740
4.720
4.720
27,594
+0.17(+3.74%)
Dec 05, 2013
4.550
4.550
4.550
4.550
0
-0.17(-3.60%)
Dec 04, 2013
4.730
4.730
4.650
4.720
6,400
-0.02(-0.42%)
Dec 03, 2013
4.693
4.740
4.680
4.740
3,930
+0.03(+0.64%)
Dec 02, 2013
4.710
4.710
4.710
4.710
1,000
+0.12(+2.61%)
Nov 27, 2013
4.590
4.590
4.590
0
-0.02(-0.38%)
Nov 26, 2013
4.643
4.660
4.607
4.607
3,321
-0.00(-0.05%)
Nov 25, 2013
4.610
4.610
4.610
4.610
20,671
+0.08(+1.77%)
Nov 22, 2013
4.550
4.558
4.530
4.530
19,715
+0.03(+0.67%)
Nov 21, 2013
4.580
4.580
4.500
4.500
3,100
+0.00(+0.00%)
Nov 20, 2013
4.500
4.500
4.500
4.500
6,710
-0.03(-0.75%)
Nov 19, 2013
4.470
4.534
4.470
4.534
3,259
+0.08(+1.89%)
Nov 18, 2013
4.470
4.470
4.450
4.450
8,500
-0.09(-1.98%)
Nov 15, 2013
4.540
4.540
4.540
4.540
400
-0.01(-0.22%)
Nov 14, 2013
4.503
4.550
4.503
4.550
3,180
+0.11(+2.55%)
Nov 13, 2013
4.410
4.437
4.410
4.437
2,230
+0.05(+1.07%)
Nov 12, 2013
4.400
4.400
4.350
4.390
5,921
+0.14(+3.29%)
Nov 11, 2013
4.250
4.260
4.250
4.250
5,017
-0.09(-2.07%)
Nov 08, 2013
4.260
4.340
4.260
4.340
6,300
+0.09(+2.12%)
Nov 07, 2013
4.320
4.320
4.250
4.250
863
-0.12(-2.63%)
Nov 06, 2013
4.383
4.383
4.365
4.365
5,000
-0.04(-0.80%)
Nov 05, 2013
4.382
4.400
4.337
4.400
2,115
+0.04(+0.92%)
Nov 04, 2013
4.510
4.510
4.360
4.360
1,315
-0.08(-1.83%)
Nov 01, 2013
4.441
4.441
4.441
4.441
1,000
-0.10(-2.13%)
Oct 31, 2013
4.540
4.540
4.513
4.538
4,500
+0.06(+1.29%)
Oct 30, 2013
4.480
4.480
4.480
4.480
1,000
-0.04(-0.88%)
Oct 29, 2013
4.570
4.570
4.510
4.520
4,515
-0.10(-2.16%)
Oct 28, 2013
4.560
4.620
4.560
4.620
1,200
+0.04(+0.87%)
Oct 25, 2013
4.584
4.584
4.580
4.580
1,200
-0.06(-1.29%)
Oct 24, 2013
4.700
4.700
4.640
4.640
1,300
+0.10(+2.18%)
Oct 23, 2013
4.610
4.610
4.541
4.541
3,320
-0.12(-2.51%)
Oct 22, 2013
4.660
4.680
4.658
4.658
24,605
-0.03(-0.64%)
Oct 21, 2013
4.560
4.688
4.560
4.688
2,625
+0.09(+1.91%)
Oct 18, 2013
4.650
4.650
4.600
4.600
600
-0.07(-1.50%)
Oct 17, 2013
4.580
4.670
4.580
4.670
2,650
+0.17(+3.78%)
Oct 16, 2013
4.540
4.540
4.500
4.500
763
-0.08(-1.75%)
Oct 15, 2013
4.490
4.580
4.430
4.580
2,600
+0.25(+5.77%)
Oct 11, 2013
4.330
4.330
4.330
0
-0.11(-2.48%)
Oct 10, 2013
4.329
4.440
4.329
4.440
4,800
+0.17(+3.88%)
Oct 09, 2013
4.274
4.274
4.274
4.274
2,000
+0.16(+3.99%)
Oct 07, 2013
4.110
4.110
4.110
0
-0.19(-4.42%)
Oct 04, 2013
4.232
4.300
4.200
4.300
4,880
+0.08(+1.90%)
Oct 03, 2013
4.370
4.370
4.220
4.220
1,700
+0.00(+0.00%)
Oct 02, 2013
4.360
4.360
4.220
4.220
12,008
-0.23(-5.13%)
Oct 01, 2013
4.464
4.470
4.400
4.448
3,705
-0.08(-1.81%)
Sep 30, 2013
4.500
4.530
4.500
4.530
2,503
+0.03(+0.58%)
Sep 27, 2013
4.504
4.504
4.504
4.504
660
+0.05(+1.21%)
Sep 26, 2013
4.450
4.530
4.450
4.450
8,230
+0.02(+0.45%)
Sep 25, 2013
4.450
4.450
4.400
4.430
3,700
+0.06(+1.37%)
Sep 24, 2013
4.370
4.370
4.370
4.370
1,000
-0.01(-0.23%)
Sep 23, 2013
4.500
4.526
4.360
4.380
3,883
-0.06(-1.35%)
Sep 20, 2013
4.470
4.470
4.400
4.440
5,207
+0.03(+0.59%)
Sep 19, 2013
4.470
4.470
4.414
4.414
2,346
+0.06(+1.47%)
Sep 18, 2013
4.300
4.350
4.300
4.350
5,050
+0.07(+1.64%)
Sep 17, 2013
4.282
4.282
4.280
4.280
1,200
-0.12(-2.73%)
Sep 16, 2013
4.260
4.400
4.260
4.400
21,755
+0.14(+3.29%)
Sep 13, 2013
4.270
4.270
4.260
4.260
5,400
-0.01(-0.23%)
Sep 12, 2013
4.270
4.270
4.270
4.270
400
+0.01(+0.13%)
Sep 11, 2013
4.240
4.265
4.240
4.265
5,000
+0.03(+0.82%)
Sep 10, 2013
4.150
4.230
4.150
4.230
1,700
+0.01(+0.24%)
Sep 09, 2013
4.240
4.240
4.220
4.220
1,100
+0.07(+1.69%)
Sep 06, 2013
4.220
4.220
4.100
4.150
6,294
+0.01(+0.24%)
Sep 05, 2013
4.140
4.140
4.140
4.140
500
-0.06(-1.43%)
Sep 04, 2013
4.182
4.214
4.140
4.200
13,866
-0.05(-1.18%)
Sep 03, 2013
4.152
4.250
4.152
4.250
2,100
+0.30(+7.59%)
Aug 30, 2013
3.986
3.986
3.950
3.950
2,600
-0.07(-1.69%)
Aug 29, 2013
4.060
4.060
4.010
4.018
6,610
-0.00(-0.05%)
Aug 28, 2013
4.020
4.020
4.020
4.020
1,350
+0.02(+0.50%)
Aug 27, 2013
4.060
4.060
4.000
4.000
2,700
-0.12(-2.91%)
Aug 26, 2013
4.180
4.180
4.120
4.120
500
+0.01(+0.29%)
Aug 23, 2013
4.108
4.108
4.108
4.108
1,000
+0.07(+1.68%)
Aug 22, 2013
4.040
4.040
4.010
4.040
4,750
-0.08(-2.04%)
Aug 21, 2013
4.124
4.124
4.124
4.124
1,000
-0.11(-2.64%)
Aug 20, 2013
4.220
4.236
4.200
4.236
4,930
+0.01(+0.14%)
Aug 19, 2013
4.266
4.266
4.220
4.230
1,254
-0.11(-2.53%)
Aug 16, 2013
4.310
4.350
4.310
4.340
3,064
+0.07(+1.57%)
Aug 15, 2013
4.250
4.273
4.250
4.273
2,500
-0.06(-1.32%)
Aug 14, 2013
4.411
4.411
4.310
4.330
11,510
+0.02(+0.42%)
Aug 13, 2013
4.270
4.312
4.270
4.312
9,675
+0.06(+1.46%)
Aug 12, 2013
4.250
4.250
4.200
4.250
12,450
-0.05(-1.16%)
Aug 09, 2013
4.340
4.340
4.228
4.300
2,850
-0.02(-0.46%)
Aug 08, 2013
4.288
4.320
4.250
4.320
3,200
+0.02(+0.47%)
Aug 07, 2013
4.350
4.350
4.300
4.300
4,740
-0.10(-2.27%)
Aug 06, 2013
4.470
4.470
4.370
4.400
2,895
+0.17(+4.02%)
Aug 05, 2013
4.263
4.340
4.230
4.230
2,065
-0.15(-3.45%)
Aug 02, 2013
4.444
4.444
4.381
4.381
2,240
-0.01(-0.25%)
Aug 01, 2013
4.374
4.400
4.374
4.392
6,900
+0.13(+3.10%)
Jul 31, 2013
4.260
4.260
4.234
4.260
8,360
+0.01(+0.24%)
Jul 30, 2013
4.230
4.330
4.230
4.250
15,962
+0.06(+1.46%)
Jul 29, 2013
4.205
4.250
4.140
4.189
13,256
-0.20(-4.64%)
Jul 26, 2013
4.330
4.393
4.260
4.393
6,462
+0.02(+0.53%)
Jul 25, 2013
4.520
4.520
4.370
4.370
1,400
-0.10(-2.15%)
Jul 24, 2013
4.410
4.500
4.410
4.466
7,014
-0.03(-0.76%)
Jul 23, 2013
4.520
4.520
4.500
4.500
12,267
-0.02(-0.44%)
Jul 22, 2013
4.466
4.530
4.466
4.520
1,440
+0.07(+1.57%)
Jul 19, 2013
4.506
4.506
4.410
4.450
3,255
-0.07(-1.55%)
Jul 18, 2013
4.520
4.540
4.450
4.520
8,049
-0.03(-0.57%)
Jul 17, 2013
4.590
4.590
4.500
4.546
25,431
+0.07(+1.47%)
Jul 16, 2013
4.421
4.480
4.421
4.480
5,400
+0.09(+2.05%)
Jul 15, 2013
4.470
4.470
4.300
4.390
2,441
-0.03(-0.62%)
Jul 12, 2013
4.330
4.418
4.330
4.418
4,400
+0.10(+2.26%)
Jul 11, 2013
4.320
4.320
4.320
4.320
400
+0.03(+0.70%)
Jul 10, 2013
4.271
4.290
4.270
4.290
712
-0.11(-2.50%)
Jul 09, 2013
4.300
4.400
4.300
4.400
3,800
+0.03(+0.69%)
Jul 08, 2013
4.350
4.370
4.284
4.370
11,247
-0.01(-0.23%)
Jul 05, 2013
4.380
4.380
4.380
4.380
2,956
-0.01(-0.23%)
Jul 03, 2013
4.390
4.390
4.390
4.390
3,000
+0.01(+0.23%)
Jul 02, 2013
4.230
4.380
4.230
4.380
1,700
+0.34(+8.42%)
Jul 01, 2013
4.095
4.095
4.040
4.040
1,200
+0.07(+1.76%)
Jun 28, 2013
3.970
3.970
3.970
3.970
7,330
+0.13(+3.33%)
Jun 27, 2013
3.900
3.900
3.842
3.842
5,485
+0.12(+3.20%)
Jun 26, 2013
3.723
3.723
3.723
3.723
1,000
-0.13(-3.30%)
Jun 24, 2013
3.850
3.850
3.850
3.850
0
-0.12(-3.02%)
Jun 21, 2013
3.950
3.970
3.920
3.970
7,700
+0.12(+3.12%)
Jun 19, 2013
3.850
3.850
3.850
3.850
0
-0.03(-0.77%)
Jun 18, 2013
3.800
3.890
3.800
3.880
10,240
+0.05(+1.31%)
Jun 17, 2013
3.756
3.840
3.720
3.830
11,400
+0.06(+1.59%)
Jun 14, 2013
3.770
3.770
3.650
3.770
8,376
-0.07(-1.82%)
Jun 13, 2013
3.760
3.840
3.750
3.840
9,591
-0.04(-1.03%)
Jun 12, 2013
3.890
3.890
3.810
3.880
5,600
+0.07(+1.84%)
Jun 11, 2013
3.810
3.930
3.810
3.810
4,999
-0.01(-0.26%)
Jun 10, 2013
3.830
3.900
3.800
3.820
4,330
+0.17(+4.66%)
Jun 07, 2013
3.570
3.650
3.530
3.650
3,956
+0.07(+1.96%)
Jun 06, 2013
3.580
3.580
3.460
3.580
13,800
-0.09(-2.45%)
Jun 05, 2013
3.770
3.770
3.650
3.670
1,520
-0.24(-6.14%)
Jun 04, 2013
3.790
3.910
3.790
3.910
6,100
+0.17(+4.55%)
Jun 03, 2013
3.820
3.820
3.700
3.740
10,350
-0.26(-6.50%)
May 31, 2013
4.060
4.060
3.990
4.000
25,330
-0.19(-4.60%)
May 30, 2013
4.150
4.220
4.150
4.193
5,196
+0.12(+2.97%)
May 29, 2013
4.050
4.130
4.000
4.072
11,000
-0.23(-5.30%)
May 28, 2013
4.300
4.330
4.250
4.300
9,800
+0.22(+5.39%)
May 24, 2013
4.230
4.230
4.080
4.080
3,901
+0.03(+0.74%)
May 23, 2013
4.018
4.050
3.920
4.050
5,756
-0.25(-5.81%)
May 22, 2013
4.319
4.400
4.220
4.300
12,377
-0.16(-3.59%)
May 21, 2013
4.480
4.480
4.370
4.460
30,413
+0.10(+2.20%)
May 20, 2013
4.368
4.410
4.270
4.364
31,896
+0.33(+8.29%)
May 17, 2013
3.978
4.030
3.978
4.030
7,696
+0.16(+4.13%)
May 16, 2013
3.880
3.880
3.780
3.870
15,780
+0.11(+3.04%)
May 15, 2013
3.746
3.764
3.740
3.756
10,312
+0.11(+2.90%)
May 13, 2013
3.650
3.650
3.535
3.650
5,278
+0.06(+1.67%)
May 10, 2013
3.460
3.590
3.460
3.590
57,569
+0.15(+4.36%)
May 09, 2013
3.300
3.440
3.300
3.440
19,360
-0.02(-0.55%)
May 08, 2013
3.431
3.470
3.400
3.459
11,284
-0.01(-0.32%)
May 07, 2013
3.370
3.470
3.370
3.470
32,903
-0.02(-0.57%)
May 06, 2013
3.490
3.490
3.490
3.490
10,100
-0.01(-0.23%)
May 03, 2013
3.446
3.498
3.430
3.498
13,950
+0.04(+1.22%)
May 02, 2013
3.420
3.468
3.420
3.456
864
+0.10(+2.86%)
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
.