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 (%)
Oct 31, 2008
2.250
2.250
2.250
2.250
310
-0.10(-4.26%)
Oct 30, 2008
2.350
2.350
2.350
2.350
693
+0.35(+17.50%)
Oct 29, 2008
2.000
2.000
2.000
1,000
+0.00(+0.00%)
Oct 28, 2008
2.000
2.000
2.000
2.000
5,000
+0.15(+8.11%)
Oct 27, 2008
1.850
1.850
1.850
1.850
11,500
-0.35(-15.91%)
Oct 24, 2008
2.200
2.200
2.200
2.200
3,500
-0.18(-7.56%)
Oct 23, 2008
2.380
2.380
2.380
2.380
500
-0.27(-10.19%)
Oct 22, 2008
2.650
2.650
2.650
0
+0.00(+0.00%)
Oct 21, 2008
2.650
2.650
2.650
2.650
200
-0.25(-8.62%)
Oct 20, 2008
2.900
2.900
2.900
0
+0.00(+0.00%)
Oct 17, 2008
2.900
2.900
2.600
2.900
740
-0.05(-1.69%)
Oct 16, 2008
2.950
2.950
2.950
2.950
100
+0.25(+9.26%)
Oct 15, 2008
2.700
2.850
2.700
2.700
3,438
-0.25(-8.47%)
Oct 14, 2008
2.950
2.950
2.950
2.950
0
+0.00(+0.00%)
Oct 13, 2008
2.950
2.950
2.950
2.950
1,400
-0.10(-3.28%)
Oct 10, 2008
3.050
3.050
2.050
3.050
9,577
+0.05(+1.67%)
Oct 09, 2008
3.000
3.000
3.000
3.000
265
+0.30(+11.11%)
Oct 08, 2008
2.700
3.100
2.700
2.700
5,155
-0.30(-10.00%)
Oct 07, 2008
3.300
3.290
3.000
3.000
6,231
-0.30(-9.09%)
Oct 06, 2008
3.300
3.300
3.300
0
+0.00(+0.00%)
Oct 03, 2008
3.300
3.300
3.300
3.300
666
-0.65(-16.46%)
Oct 02, 2008
3.950
3.950
3.950
0
+0.00(+0.00%)
Oct 01, 2008
3.950
3.950
3.950
3.950
200
-0.45(-10.23%)
Sep 24, 2008
4.400
4.400
4.400
0
+0.00(+0.00%)
Sep 23, 2008
4.600
4.400
4.400
4.400
196
-0.20(-4.35%)
Sep 22, 2008
4.600
4.600
4.320
4.600
3,815
+0.35(+8.24%)
Sep 15, 2008
4.250
4.250
4.250
0
+0.00(+0.00%)
Sep 12, 2008
4.250
4.250
4.250
4.250
1,000
-1.20(-22.02%)
Sep 09, 2008
5.450
5.450
5.450
0
+0.00(+0.00%)
Sep 08, 2008
5.450
5.450
5.450
5.450
2,000
+0.45(+9.00%)
Sep 05, 2008
5.000
5.000
5.000
5.000
200
-0.10(-1.96%)
Aug 29, 2008
5.100
5.100
5.100
0
+0.00(+0.00%)
Aug 28, 2008
5.200
5.100
5.100
5.100
115
-0.10(-1.92%)
Aug 27, 2008
5.200
5.200
5.200
5.200
591
-0.15(-2.80%)
Aug 19, 2008
5.350
5.350
5.350
0
+0.00(+0.00%)
Aug 18, 2008
5.350
5.350
5.350
5.350
591
+0.25(+4.90%)
Aug 15, 2008
5.100
5.100
5.100
5.100
144
-0.20(-3.77%)
Aug 14, 2008
5.300
5.300
5.300
0
+0.00(+0.00%)
Aug 13, 2008
5.300
5.300
5.300
5.300
1,000
-0.15(-2.75%)
Aug 12, 2008
5.450
5.450
5.450
5.450
0
+0.00(+0.00%)
Aug 11, 2008
5.450
5.450
5.450
5.450
150
+0.45(+9.00%)
Aug 08, 2008
5.000
5.000
5.000
5.000
0
+0.00(+0.00%)
Aug 07, 2008
5.000
5.000
5.000
5.000
0
+0.00(+0.00%)
Aug 06, 2008
5.000
5.000
5.000
5.000
0
+0.00(+0.00%)
Aug 05, 2008
5.000
5.000
5.000
5.000
0
+0.00(+0.00%)
Aug 04, 2008
5.000
5.000
5.000
5.000
370
-0.70(-12.28%)
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
.