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

Mazda Motor Corp (OP: MZDAY )

4.950 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 (%)
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%)
Mar 16, 2011 20.81 20.81 20.81 20.81 0 -5.24(-20.12%)
Feb 28, 2011 26.05 26.05 26.05 26.05 0 +0.59(+2.32%)
Feb 22, 2011 25.46 25.46 25.46 0 -1.10(-4.14%)
Feb 16, 2011 26.56 26.56 26.56 0 +0.51(+1.96%)
Feb 09, 2011 26.05 26.05 26.05 0 -0.35(-1.33%)
Feb 08, 2011 26.40 26.40 26.40 26.40 1,000 -2.49(-8.62%)
Feb 03, 2011 28.89 28.89 28.89 0 -0.61(-2.07%)
Jan 27, 2011 29.50 29.50 29.50 0 +0.15(+0.51%)
Jan 20, 2011 29.35 29.35 29.35 0 -1.70(-5.48%)
Jan 12, 2011 31.05 31.05 31.05 0 +0.45(+1.47%)
Jan 11, 2011 30.60 30.60 30.60 30.60 200 +0.90(+3.03%)
Jan 05, 2011 29.70 29.70 29.70 0 +0.70(+2.41%)
Jan 04, 2011 29.00 29.00 29.00 29.00 3,000 -0.40(-1.36%)
Dec 14, 2010 29.40 29.40 29.40 0 +0.70(+2.44%)
Dec 13, 2010 28.70 28.70 28.70 28.70 0 +0.00(+0.00%)
Dec 06, 2010 28.70 28.70 28.70 0 +0.58(+2.06%)
Nov 23, 2010 28.12 28.12 28.12 28.12 0 +1.97(+7.53%)
Oct 22, 2010 26.15 26.15 26.15 26.15 0 +0.50(+1.95%)
Oct 12, 2010 25.65 25.65 25.65 0 +3.70(+16.86%)
Sep 03, 2010 21.95 21.95 21.95 0 +0.10(+0.46%)
Aug 31, 2010 21.85 21.85 21.85 0 -0.99(-4.33%)
Aug 18, 2010 22.84 22.84 22.84 0 -1.06(-4.44%)
Jul 27, 2010 23.90 23.90 23.90 0 -0.35(-1.44%)
Jul 13, 2010 24.25 24.25 24.25 0 +0.40(+1.68%)
Jun 30, 2010 23.85 23.85 23.85 0 -2.20(-8.45%)
Jun 03, 2010 26.05 26.05 26.05 0 +0.31(+1.20%)
May 26, 2010 25.74 25.74 25.74 0 -1.86(-6.74%)
May 14, 2010 27.60 27.60 27.60 0 +0.20(+0.73%)
May 11, 2010 27.40 27.40 27.40 27.40 0 -0.90(-3.18%)
May 07, 2010 28.30 28.30 28.30 28.30 0 -1.41(-4.75%)
Apr 26, 2010 29.71 29.71 29.71 29.71 0 +0.61(+2.10%)
Apr 23, 2010 29.10 29.10 29.10 29.10 200 +0.60(+2.11%)
Apr 20, 2010 28.50 28.50 28.50 28.50 0 +0.25(+0.88%)
Apr 19, 2010 28.00 28.34 28.00 28.25 4,100 -1.58(-5.30%)
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.