Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mazda Motor Corp (OP: MZDAF )

10.15 UNCHANGED
Streaming Delayed Price Updated: 12:09 PM EDT, May 23, 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 (%)
Aug 19, 2010 2.400 2.400 2.400 0 +0.10(+4.35%)
Aug 17, 2010 2.300 2.300 2.300 0 +0.00(+0.00%)
Aug 16, 2010 2.300 2.300 2.300 2.300 5,005 +0.02(+0.88%)
Aug 12, 2010 2.280 2.280 2.280 0 -0.09(-3.80%)
Aug 09, 2010 2.370 2.370 2.370 0 +0.01(+0.42%)
Aug 04, 2010 2.360 2.360 2.360 0 -0.12(-4.84%)
Aug 03, 2010 2.480 2.480 2.480 2.480 1,500 +0.07(+2.90%)
Jul 28, 2010 2.410 2.410 2.410 0 -0.01(-0.41%)
Jul 23, 2010 2.420 2.420 2.420 0 +0.08(+3.42%)
Jul 22, 2010 2.340 2.340 2.340 2.340 2,000 -0.06(-2.50%)
Jul 19, 2010 2.400 2.400 2.400 0 +0.10(+4.35%)
Jul 16, 2010 2.320 2.320 2.300 2.300 4,000 -0.05(-2.13%)
Jul 12, 2010 2.350 2.350 2.350 2.350 0 -0.01(-0.42%)
Jul 08, 2010 2.360 2.360 2.360 0 +0.11(+4.89%)
Jul 02, 2010 2.250 2.250 2.250 0 -0.08(-3.43%)
Jul 01, 2010 2.320 2.330 2.320 2.330 2,000 +0.03(+1.30%)
Jun 30, 2010 2.300 2.300 2.300 2.300 1,285 -0.08(-3.36%)
Jun 29, 2010 2.430 2.430 2.310 2.380 7,620 -0.09(-3.64%)
Jun 24, 2010 2.470 2.470 2.470 0 -0.17(-6.44%)
Jun 22, 2010 2.640 2.640 2.640 0 +0.02(+0.76%)
Jun 21, 2010 2.570 2.640 2.520 2.620 3,230 +0.12(+4.80%)
Jun 17, 2010 2.500 2.500 2.500 0 -0.05(-1.96%)
Jun 16, 2010 2.550 2.550 2.550 2.550 350 -0.02(-0.78%)
Jun 15, 2010 2.570 2.570 2.570 2.570 12,500 +0.10(+4.05%)
Jun 10, 2010 2.470 2.470 2.470 0 -0.03(-1.20%)
Jun 02, 2010 2.500 2.500 2.500 2.500 0 -0.02(-0.79%)
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.