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
Last 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 29, 2009 2.500 2.500 2.500 2.500 1,000 -0.10(-3.85%)
May 27, 2009 2.600 2.600 2.600 0 -0.05(-1.89%)
May 26, 2009 2.650 2.650 2.650 2.650 1,000 +0.00(+0.00%)
May 22, 2009 2.700 2.650 2.650 2.650 0 +0.30(+12.54%)
May 14, 2009 2.355 2.355 2.355 2.355 0 -0.15(-5.81%)
May 12, 2009 2.500 2.500 2.500 2.500 0 -0.25(-9.09%)
May 11, 2009 2.600 2.750 2.600 2.750 4,500 +0.25(+10.00%)
May 06, 2009 2.500 2.500 2.500 2.500 0 -0.10(-3.85%)
May 04, 2009 2.600 2.600 2.600 0 +0.15(+6.12%)
Apr 24, 2009 2.450 2.450 2.450 2.450 0 -0.10(-3.92%)
Apr 19, 2009 2.550 2.550 2.550 0 +0.00(+0.00%)
Apr 17, 2009 2.550 2.550 2.550 2.550 200 +0.10(+4.08%)
Apr 16, 2009 2.450 2.450 2.450 2.450 325 +0.15(+6.52%)
Apr 15, 2009 2.300 2.300 2.300 2.300 500 +0.32(+16.16%)
Apr 03, 2009 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
Apr 02, 2009 1.940 1.980 1.940 1.980 500 +0.13(+7.03%)
Mar 30, 2009 1.850 1.850 1.850 0 -0.05(-2.63%)
Mar 23, 2009 1.900 1.900 1.900 0 +0.50(+35.71%)
Mar 11, 2009 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 10, 2009 1.400 1.400 1.400 1.400 500 +0.22(+18.64%)
Mar 05, 2009 1.180 1.180 1.180 0 +0.00(+0.00%)
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.