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

Mazda Motor Corp (OP: MZDAF )

6.300 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EST, Dec 18, 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 18, 2024 6.300 0 +0.00(+0.00%)
Dec 16, 2024 6.300 10 +0.14(+2.27%)
Dec 13, 2024 6.750 6.750 6.160 6.160 731 -0.01(-0.16%)
Dec 11, 2024 6.170 15 -0.05(-0.80%)
Dec 10, 2024 6.220 6.220 6.220 6.220 11,189 -0.44(-6.61%)
Dec 09, 2024 6.580 6.660 6.580 6.660 982 +0.42(+6.68%)
Dec 06, 2024 6.085 6.243 6.085 6.243 300 -0.05(-0.78%)
Dec 05, 2024 6.292 6.292 6.292 6.292 600 -0.26(-3.94%)
Dec 03, 2024 6.550 0 +0.53(+8.80%)
Nov 26, 2024 6.020 70 -0.45(-6.88%)
Nov 22, 2024 6.465 0 -0.54(-7.64%)
Nov 19, 2024 7.000 0 +0.60(+9.37%)
Nov 14, 2024 6.400 10 -0.25(-3.83%)
Nov 12, 2024 6.655 12,100 -0.25(-3.55%)
Nov 11, 2024 6.900 6.900 6.900 6.900 21,044 +0.10(+1.47%)
Nov 08, 2024 6.760 6.810 6.760 6.800 4,800 -0.20(-2.86%)
Nov 07, 2024 7.000 7.000 7.000 7.000 500 +0.08(+1.16%)
Nov 06, 2024 6.917 6.920 6.917 6.920 847 +0.12(+1.76%)
Oct 30, 2024 6.800 0 -0.14(-2.02%)
Oct 28, 2024 6.940 36 +0.19(+2.81%)
Oct 25, 2024 6.750 6.750 6.750 6.750 178 -0.19(-2.73%)
Oct 24, 2024 6.940 6.940 6.940 6.940 3,105 -0.14(-1.91%)
Oct 17, 2024 7.075 2,500 -0.17(-2.41%)
Oct 11, 2024 7.250 15,000 -0.37(-4.86%)
Oct 08, 2024 7.620 50 +0.12(+1.60%)
Oct 07, 2024 7.500 7.500 7.500 7.500 133 -0.18(-2.34%)
Oct 04, 2024 7.680 7.680 7.680 7.680 300 +0.08(+1.05%)
Oct 02, 2024 7.600 0 -0.05(-0.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.