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

Mazda Motor Corp (OP: MZDAF )

10.60 UNCHANGED
Streaming Delayed 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
May 30, 2007 5.350 5.350 5.350 5.350 3,000 +0.00(+0.00%)
May 29, 2007 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
May 25, 2007 5.350 5.350 5.350 5.350 3,310 -0.25(-4.46%)
May 24, 2007 5.350 5.600 5.600 5.600 1,000 +0.25(+4.67%)
May 23, 2007 5.350 5.350 5.350 5.350 10,000 -0.05(-0.93%)
May 22, 2007 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
May 21, 2007 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
May 18, 2007 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
May 17, 2007 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
May 16, 2007 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
May 15, 2007 5.400 5.400 5.400 5.400 498 +0.05(+0.93%)
May 14, 2007 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
May 11, 2007 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
May 10, 2007 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
May 09, 2007 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
May 08, 2007 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
May 07, 2007 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
May 04, 2007 5.350 5.350 5.350 5.350 231 -0.20(-3.60%)
May 03, 2007 5.550 5.550 5.550 5.550 180 +0.00(+0.00%)
May 02, 2007 5.550 5.550 5.550 5.550 200 +0.15(+2.78%)
May 01, 2007 5.400 5.400 5.400 5.400 12,000 +0.25(+4.85%)
Apr 30, 2007 5.150 5.150 5.000 5.150 26,500 +0.05(+0.98%)
Apr 27, 2007 5.150 5.100 5.000 5.100 1,100 -0.05(-0.97%)
Apr 26, 2007 5.150 5.150 5.150 5.150 10,000 +0.00(+0.00%)
Apr 25, 2007 5.250 5.150 5.100 5.150 47,200 -0.10(-1.90%)
Apr 24, 2007 5.250 5.250 5.150 5.250 2,115 +0.20(+3.96%)
Apr 23, 2007 5.050 5.050 5.050 5.050 10,110 -0.05(-0.98%)
Apr 20, 2007 5.100 5.100 5.100 5.100 1,100 -0.20(-3.77%)
Apr 19, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Apr 18, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Apr 17, 2007 5.300 5.300 5.300 5.300 1,000 +0.00(+0.00%)
Apr 16, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Apr 13, 2007 5.300 5.300 5.300 5.300 1,000 +0.00(+0.00%)
Apr 12, 2007 5.300 5.300 5.300 5.300 1,155 -0.24(-4.33%)
Apr 11, 2007 5.540 5.540 5.540 5.540 1,000 -0.11(-1.95%)
Apr 10, 2007 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Apr 09, 2007 5.650 5.650 5.650 5.650 388 +0.10(+1.80%)
Apr 05, 2007 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Apr 04, 2007 5.550 5.550 5.550 5.550 100 +0.10(+1.83%)
Apr 03, 2007 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Apr 02, 2007 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Mar 30, 2007 5.450 5.450 5.450 5.450 100 -0.10(-1.80%)
Mar 29, 2007 5.550 5.550 5.400 5.550 17,644 +0.05(+0.91%)
Mar 28, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Mar 27, 2007 5.500 5.500 5.500 5.500 310 -0.05(-0.90%)
Mar 26, 2007 5.550 5.550 5.550 5.550 441 +0.20(+3.74%)
Mar 23, 2007 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Mar 22, 2007 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Mar 21, 2007 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Mar 20, 2007 5.350 5.500 5.350 5.350 4,110 -0.10(-1.83%)
Mar 19, 2007 5.450 5.450 5.450 5.450 40,000 +0.00(+0.00%)
Mar 16, 2007 5.450 5.450 5.450 5.450 100 -0.25(-4.39%)
Mar 15, 2007 5.700 5.700 5.700 5.700 200 +0.00(+0.00%)
Mar 14, 2007 5.700 5.700 5.650 5.700 3,000 -0.20(-3.39%)
Mar 13, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Mar 12, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Mar 09, 2007 5.900 5.900 5.900 5.900 28,000 +0.00(+0.00%)
Mar 08, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Mar 07, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Mar 06, 2007 5.900 5.900 5.900 5.900 575 +0.35(+6.31%)
Mar 05, 2007 5.550 5.750 5.550 5.550 295 -0.40(-6.72%)
Mar 02, 2007 5.750 5.950 5.950 5.950 700 +0.20(+3.48%)
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.