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

Mazda Motor Corp (OP: MZDAY )

5.105 -0.265 (-4.93%)
Streaming Delayed Price Updated: 3:31 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 (%)
Dec 28, 2012 20.15 20.15 20.15 20.15 0 +1.00(+5.22%)
Dec 27, 2012 19.15 19.15 19.15 19.15 500 +1.59(+9.05%)
Dec 21, 2012 17.56 17.56 17.56 0 -0.02(-0.11%)
Dec 19, 2012 17.58 17.58 17.58 0 +0.58(+3.41%)
Dec 14, 2012 17.00 17.00 17.00 0 +0.93(+5.79%)
Dec 10, 2012 16.07 16.07 16.07 0 +0.14(+0.88%)
Dec 06, 2012 15.93 15.93 15.93 15.93 0 +0.13(+0.82%)
Dec 03, 2012 15.80 15.80 15.80 0 +0.10(+0.64%)
Nov 29, 2012 15.70 15.70 15.70 15.70 0 +0.32(+2.08%)
Nov 27, 2012 15.38 15.38 15.38 0 -0.32(-2.04%)
Nov 24, 2012 15.70 15.70 15.70 0 +0.00(+0.00%)
Nov 23, 2012 15.82 15.82 15.70 15.70 1,800 +0.64(+4.25%)
Nov 21, 2012 15.06 15.06 15.06 15.06 500 +2.07(+15.94%)
Nov 04, 2012 12.99 12.99 12.99 0 +0.00(+0.00%)
Nov 02, 2012 12.99 12.99 12.99 12.99 500 +0.16(+1.25%)
Nov 01, 2012 12.84 12.84 12.83 12.83 1,300 +1.02(+8.64%)
Oct 17, 2012 11.81 11.81 11.81 0 +0.17(+1.46%)
Oct 16, 2012 11.64 11.64 11.64 11.64 806 +0.11(+0.95%)
Oct 15, 2012 11.53 11.53 11.53 11.53 100 +0.46(+4.16%)
Oct 10, 2012 11.07 11.07 11.07 0 -0.29(-2.55%)
Oct 09, 2012 11.36 11.36 11.36 11.36 700 -0.16(-1.39%)
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.