Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2023 8.950 24 +0.20(+2.29%)
Feb 24, 2023 8.750 8.750 8.750 8.750 151 +0.07(+0.81%)
Feb 23, 2023 8.600 8.680 8.600 8.680 420 -0.13(-1.48%)
Feb 21, 2023 8.810 56 +0.15(+1.73%)
Feb 17, 2023 8.660 8.660 8.660 8.660 504 +0.41(+4.97%)
Feb 15, 2023 8.250 63 +0.07(+0.86%)
Feb 14, 2023 8.186 8.186 8.170 8.180 1,200 -0.01(-0.12%)
Feb 13, 2023 8.134 8.193 8.130 8.190 2,519 +0.14(+1.74%)
Feb 09, 2023 8.050 0 -0.04(-0.49%)
Feb 08, 2023 8.090 8.090 8.090 8.090 280 +0.29(+3.72%)
Feb 03, 2023 7.800 0 -0.16(-2.06%)
Jan 31, 2023 7.964 80 +0.14(+1.84%)
Jan 30, 2023 7.820 7.820 7.820 7.820 114 +0.33(+4.35%)
Jan 24, 2023 7.494 65 +0.00(+0.06%)
Jan 23, 2023 7.490 7.490 7.490 7.490 158 -0.05(-0.64%)
Jan 20, 2023 7.500 7.570 7.499 7.538 1,060 +0.06(+0.78%)
Jan 19, 2023 7.454 7.480 7.395 7.480 1,219 +0.04(+0.54%)
Jan 13, 2023 7.440 9 -0.26(-3.38%)
Jan 12, 2023 7.700 7.700 7.700 7.700 259 +0.08(+1.05%)
Jan 10, 2023 7.620 62 +0.19(+2.56%)
Jan 09, 2023 7.430 7.430 7.430 7.430 191 -0.33(-4.25%)
Jan 06, 2023 7.760 7.760 7.760 7.760 359 +0.43(+5.94%)
Jan 05, 2023 7.325 7.325 7.325 7.325 141 -0.38(-4.87%)
Jan 04, 2023 7.700 7.700 7.500 7.700 479 +0.20(+2.67%)
Dec 30, 2022 7.500 0 +0.15(+1.99%)
Dec 28, 2022 7.354 100 +0.13(+1.83%)
Dec 23, 2022 7.221 71 -0.36(-4.73%)
Dec 21, 2022 7.580 69 +0.00(+0.00%)
Dec 20, 2022 7.580 7.580 7.580 7.580 102 -0.40(-5.01%)
Dec 19, 2022 7.980 7.980 7.980 7.980 141 -0.20(-2.44%)
Dec 15, 2022 8.180 4 -0.12(-1.45%)
Dec 13, 2022 8.300 78 +0.50(+6.41%)
Dec 12, 2022 7.800 7.800 7.800 7.800 101 -0.14(-1.76%)
Dec 09, 2022 8.035 8.035 7.940 7.940 1,453 +0.19(+2.45%)
Dec 07, 2022 7.750 3,915 +0.25(+3.33%)
Dec 05, 2022 7.500 50 -0.61(-7.52%)
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.