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

Mazda Motor Corp (OP: MZDAY )

4.942 -0.038 (-0.75%)
Streaming Delayed Price Updated: 2:38 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 (%)
Feb 24, 2012 16.90 16.90 16.90 0 +0.08(+0.48%)
Feb 23, 2012 16.82 16.82 16.82 16.82 2,000 +1.32(+8.52%)
Feb 22, 2012 18.03 18.03 15.50 15.50 37,770 -2.26(-12.73%)
Feb 21, 2012 18.36 18.36 17.76 17.76 5,200 -3.09(-14.82%)
Feb 16, 2012 20.85 20.85 20.85 0 +1.62(+8.42%)
Feb 13, 2012 19.23 19.23 19.23 0 +0.16(+0.84%)
Feb 08, 2012 19.07 19.07 19.07 0 +2.41(+14.47%)
Feb 02, 2012 16.66 16.66 16.66 0 +0.42(+2.59%)
Jan 18, 2012 16.24 16.24 16.24 0 -0.74(-4.36%)
Jan 12, 2012 16.98 16.98 16.98 0 -0.32(-1.85%)
Jan 10, 2012 17.30 17.30 17.30 0 -1.24(-6.69%)
Nov 30, 2011 18.54 18.54 18.54 0 -0.21(-1.12%)
Nov 15, 2011 18.75 18.75 18.75 0 +0.18(+0.97%)
Nov 11, 2011 18.57 18.57 18.57 0 -0.77(-3.98%)
Nov 04, 2011 19.34 19.34 19.34 0 -2.46(-11.28%)
Oct 27, 2011 21.80 21.80 21.80 0 +2.55(+13.25%)
Sep 27, 2011 19.25 19.25 19.25 0 +0.36(+1.91%)
Sep 23, 2011 18.89 18.89 18.89 0 -0.25(-1.31%)
Sep 13, 2011 19.14 19.14 19.14 0 -0.45(-2.30%)
Sep 08, 2011 19.59 19.59 19.59 19.59 0 -0.36(-1.80%)
Sep 07, 2011 19.95 19.95 19.95 19.95 130 -0.59(-2.87%)
Aug 25, 2011 20.54 20.54 20.54 0 -2.23(-9.79%)
Aug 12, 2011 22.77 22.77 22.77 0 -1.07(-4.49%)
Aug 08, 2011 23.84 23.84 23.84 0 -0.79(-3.21%)
Aug 05, 2011 24.63 24.63 24.63 24.63 1,185 -1.02(-3.98%)
Aug 04, 2011 25.65 25.65 25.65 25.65 200 -1.20(-4.47%)
Aug 03, 2011 26.85 26.85 26.85 26.85 200 +0.25(+0.94%)
Jul 29, 2011 26.60 26.60 26.60 0 -1.00(-3.62%)
Jul 06, 2011 27.60 27.60 27.60 0 +0.90(+3.37%)
Jul 01, 2011 26.70 26.70 26.70 0 +1.46(+5.78%)
Jun 24, 2011 25.24 25.24 25.24 0 -0.12(-0.47%)
Jun 21, 2011 25.36 25.36 25.36 0 +0.21(+0.83%)
Jun 20, 2011 25.15 25.15 25.15 25.15 1,600 +0.49(+1.99%)
Jun 17, 2011 24.61 24.66 24.61 24.66 2,800 +0.26(+1.07%)
Jun 03, 2011 24.40 24.40 24.40 0 +0.83(+3.52%)
May 17, 2011 23.57 23.57 23.57 0 -1.30(-5.23%)
May 10, 2011 24.87 24.87 24.87 0 +1.99(+8.70%)
Apr 28, 2011 22.88 22.88 22.88 0 -0.11(-0.48%)
Apr 25, 2011 22.99 22.99 22.99 22.99 0 +0.64(+2.86%)
Apr 21, 2011 22.35 22.35 22.35 22.35 300 +0.59(+2.71%)
Apr 20, 2011 21.76 21.76 21.76 21.76 120 +0.14(+0.65%)
Apr 19, 2011 21.62 21.62 21.62 21.62 400 -0.09(-0.41%)
Apr 15, 2011 21.71 21.71 21.71 21.71 0 +0.65(+3.09%)
Apr 05, 2011 21.06 21.06 21.06 21.06 0 -0.77(-3.53%)
Apr 04, 2011 21.83 21.83 21.83 21.83 200 +0.28(+1.30%)
Apr 01, 2011 21.51 21.55 21.51 21.55 400 +0.49(+2.33%)
Mar 29, 2011 21.06 21.06 21.06 0 +0.37(+1.79%)
Mar 28, 2011 21.33 21.35 20.69 20.69 485 -0.91(-4.21%)
Mar 25, 2011 21.70 21.70 21.60 21.60 776 -1.32(-5.76%)
Mar 24, 2011 22.92 22.92 22.92 22.92 200 -0.50(-2.13%)
Mar 23, 2011 23.36 23.42 23.36 23.42 550 +0.11(+0.47%)
Mar 22, 2011 23.31 23.31 23.31 23.31 1,200 -0.12(-0.51%)
Mar 21, 2011 22.96 23.43 22.96 23.43 1,530 +0.65(+2.85%)
Mar 18, 2011 22.79 22.79 22.78 22.78 1,300 +1.97(+9.47%)
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.