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
)
10.20
UNCHANGED
Streaming Delayed Price
Updated: 2:34 PM EDT, May 28, 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 (%)
Sep 27, 2021
8.770
8.770
8.770
17
+0.37(+4.40%)
Sep 23, 2021
8.400
8.400
8.400
21
+0.00(+0.00%)
Sep 22, 2021
8.400
8.400
8.400
8.400
100
+0.00(+0.00%)
Sep 21, 2021
8.400
8.400
8.400
8.400
265
-0.09(-1.06%)
Sep 15, 2021
8.490
8.490
8.490
26
-0.51(-5.67%)
Sep 13, 2021
9.000
9.000
9.000
6
+0.00(+0.00%)
Sep 09, 2021
9.000
9.000
9.000
0
+0.00(+0.00%)
Sep 07, 2021
9.000
9.000
9.000
0
+0.46(+5.33%)
Sep 03, 2021
8.545
8.545
8.545
8.545
235
+0.10(+1.24%)
Sep 01, 2021
8.440
8.440
8.440
0
+0.03(+0.36%)
Aug 31, 2021
8.410
8.410
8.410
8.410
358
+0.16(+1.94%)
Aug 23, 2021
8.250
8.250
8.250
0
+0.00(+0.00%)
Aug 20, 2021
8.470
8.470
8.250
8.250
739
-0.88(-9.64%)
Aug 18, 2021
9.130
9.130
9.130
0
+0.01(+0.11%)
Aug 17, 2021
9.120
9.120
9.120
9.120
6,776
-0.27(-2.88%)
Aug 13, 2021
9.390
9.390
9.390
50
+0.00(+0.00%)
Aug 12, 2021
9.390
9.390
9.390
9.390
1,905
-0.01(-0.11%)
Aug 04, 2021
9.400
9.400
9.400
21
-0.10(-1.05%)
Aug 02, 2021
9.500
9.500
9.500
45
+0.12(+1.23%)
Jul 29, 2021
9.385
9.385
9.385
1
+0.19(+2.01%)
Jul 28, 2021
9.200
9.200
9.200
9.200
520
+0.01(+0.11%)
Jul 23, 2021
9.190
9.190
9.190
30
+0.09(+0.99%)
Jul 19, 2021
9.100
9.100
9.100
0
+0.00(+0.00%)
Jul 16, 2021
9.100
9.100
9.100
9.100
610
-0.40(-4.21%)
Jul 14, 2021
9.500
9.500
9.500
0
-0.05(-0.52%)
Jul 09, 2021
9.550
9.550
9.550
0
+0.22(+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
.