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

Mazda Motor Corp (OP: MZDAY )

4.963 -0.018 (-0.35%)
Streaming Delayed Price Updated: 3:01 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 (%)
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%)
Apr 05, 2010 29.83 29.83 29.83 29.83 0 +3.41(+12.91%)
Mar 09, 2010 26.42 26.42 26.42 0 +0.82(+3.20%)
Mar 04, 2010 25.60 25.60 25.60 25.60 0 -0.60(-2.29%)
Mar 01, 2010 26.20 26.20 26.20 0 +0.25(+0.96%)
Feb 26, 2010 25.95 25.95 25.95 25.95 375 +0.60(+2.37%)
Feb 24, 2010 25.35 25.35 25.35 0 +2.25(+9.74%)
Dec 31, 2009 23.10 23.10 23.10 0 -0.25(-1.07%)
Dec 08, 2009 23.35 23.35 23.35 0 +0.45(+1.97%)
Oct 20, 2009 22.90 22.90 22.90 0 +0.15(+0.66%)
Oct 06, 2009 22.75 22.75 22.75 0 +2.75(+13.75%)
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.