Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Mazda Motor Corp
(OP:
MZDAF
)
9.400
-0.800 (-7.84%)
Streaming Delayed Price
Updated: 3:45 PM EDT, Jun 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 29, 2022
8.415
8.415
8.415
8.415
100
-0.09(-1.00%)
Jul 28, 2022
8.500
8.500
8.500
8.500
1,114
+0.55(+6.99%)
Jul 21, 2022
7.945
103
+0.15(+1.86%)
Jul 20, 2022
7.800
7.800
7.800
7.800
100
-0.20(-2.50%)
Jul 19, 2022
8.000
8.000
8.000
8.000
510
+0.41(+5.40%)
Jul 06, 2022
7.590
20
-0.27(-3.44%)
Jul 05, 2022
7.860
7.860
7.860
7.860
271
-0.51(-6.09%)
Jun 23, 2022
8.370
15
-0.03(-0.36%)
Jun 22, 2022
8.400
8.400
8.400
8.400
100
+0.44(+5.53%)
Jun 21, 2022
7.960
7.960
7.960
7.960
100
+0.01(+0.13%)
Jun 17, 2022
7.950
7.950
7.950
7.950
100
-0.50(-5.92%)
Jun 13, 2022
8.450
48
-0.24(-2.72%)
Jun 10, 2022
8.686
8.686
8.686
8.686
321
-0.11(-1.30%)
Jun 07, 2022
8.800
0
+0.36(+4.29%)
May 31, 2022
8.438
11
-0.41(-4.66%)
May 27, 2022
8.660
8.850
8.660
8.850
327
+0.17(+2.01%)
May 25, 2022
8.676
1
+0.08(+0.97%)
May 24, 2022
8.593
8.593
8.593
8.593
804
+0.08(+0.98%)
May 18, 2022
8.510
0
+0.06(+0.76%)
May 17, 2022
8.370
8.450
8.370
8.445
888
+0.17(+2.00%)
May 16, 2022
8.280
8.280
8.280
8.280
800
+0.43(+5.48%)
May 13, 2022
7.850
7.850
7.850
7.850
100
+0.55(+7.53%)
May 10, 2022
7.300
26
+0.06(+0.83%)
May 06, 2022
7.240
36
+0.00(+0.00%)
May 04, 2022
7.240
9
+0.04(+0.56%)
May 03, 2022
7.216
7.216
7.200
7.200
365
+0.17(+2.36%)
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
.