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

Mazda Motor Corp (OP: MZDAY )

5.370 -0.090 (-1.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 30, 2012 12.77 12.77 12.77 12.77 0 -0.60(-4.49%)
May 24, 2012 13.37 13.37 13.37 0 +0.08(+0.60%)
May 23, 2012 13.29 13.29 13.29 13.29 800 +0.18(+1.37%)
May 18, 2012 13.11 13.11 13.11 0 -0.75(-5.41%)
May 17, 2012 13.86 13.86 13.86 13.86 250 -0.09(-0.65%)
May 14, 2012 13.95 13.95 13.95 0 -0.56(-3.86%)
May 11, 2012 14.51 14.51 14.51 14.51 150 -0.70(-4.60%)
May 07, 2012 15.21 15.21 15.21 0 +0.08(+0.53%)
May 04, 2012 15.13 15.13 15.13 15.13 100 -0.78(-4.90%)
May 01, 2012 15.91 15.91 15.91 0 -0.47(-2.87%)
Apr 17, 2012 16.38 16.38 16.38 0 -0.09(-0.55%)
Apr 13, 2012 16.47 16.47 16.47 0 -0.80(-4.63%)
Apr 03, 2012 17.27 17.27 17.27 0 -0.35(-1.99%)
Apr 02, 2012 17.61 17.62 17.61 17.62 1,400 +0.12(+0.69%)
Mar 29, 2012 17.50 17.50 17.50 17.50 0 +0.24(+1.39%)
Mar 28, 2012 17.26 17.26 17.26 17.26 200 +1.32(+8.28%)
Mar 14, 2012 15.94 15.94 15.94 0 -0.21(-1.30%)
Mar 13, 2012 16.15 16.15 16.15 16.15 200 +0.50(+3.19%)
Mar 07, 2012 15.65 15.65 15.65 15.65 0 -0.08(-0.51%)
Mar 06, 2012 15.73 15.73 15.73 15.73 100 +0.00(+0.00%)
Mar 02, 2012 15.73 15.73 15.73 0 -0.55(-3.38%)
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.