Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mazda Motor Corp
(OP:
MZDAF
)
8.330
UNCHANGED
Last Price
Updated: 11:07 AM EDT, Aug 16, 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 (%)
Aug 16, 2024
8.330
5
-0.04(-0.42%)
Aug 15, 2024
8.365
8.365
8.365
8.365
121
+0.71(+9.35%)
Aug 12, 2024
7.650
1,540
+0.00(+0.00%)
Aug 09, 2024
7.850
7.850
7.650
7.650
4,375
-0.10(-1.29%)
Aug 07, 2024
7.750
72
-0.40(-4.91%)
Aug 06, 2024
8.150
8.150
8.150
8.150
107
+0.29(+3.69%)
Aug 05, 2024
7.860
7.860
7.390
7.860
811
-0.75(-8.71%)
Aug 02, 2024
8.610
8.610
8.610
8.610
200
+0.00(+0.00%)
Aug 01, 2024
8.810
8.820
8.610
8.610
461
-0.24(-2.71%)
Jul 30, 2024
8.850
1
+0.00(+0.00%)
Jul 29, 2024
8.850
8.850
8.850
8.850
309
+0.05(+0.57%)
Jul 26, 2024
8.800
8.800
8.800
8.800
1,009
-0.08(-0.90%)
Jul 24, 2024
8.880
16,001
-0.38(-4.16%)
Jul 23, 2024
9.265
9.265
9.265
9.265
3,349
+0.93(+11.09%)
Jul 19, 2024
8.340
50
-0.96(-10.32%)
Jul 18, 2024
9.300
9.300
9.300
9.300
45,231
-0.35(-3.68%)
Jul 17, 2024
9.655
9.655
9.655
9.655
271
-0.08(-0.77%)
Jul 12, 2024
9.730
11
+0.00(+0.00%)
Jul 11, 2024
9.725
9.730
9.725
9.730
5,252
+0.57(+6.22%)
Jul 10, 2024
9.160
9.160
9.160
9.160
133
-0.39(-4.08%)
Jul 09, 2024
9.550
9.550
9.550
9.550
150
-0.05(-0.52%)
Jul 08, 2024
9.600
9.600
9.600
9.600
3,567
-0.22(-2.24%)
Jul 01, 2024
9.820
1
+0.00(+0.00%)
Jun 27, 2024
9.820
15
+0.02(+0.20%)
Jun 25, 2024
9.800
44
+0.45(+4.76%)
Jun 18, 2024
9.355
0
-0.04(-0.48%)
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
.