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

Mazda Motor Corp (OP:MZDAF)

6.566 +0.086 (+1.33%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 30, 2025 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 (%)
May 30, 2025 6.310 6.566 6.310 6.566 5,121 +0.09(+1.33%)
May 27, 2025 6.480 2 +0.17(+2.66%)
May 21, 2025 6.312 0 +0.00(+0.03%)
May 20, 2025 6.310 6.310 6.250 6.310 1,730 +0.37(+6.23%)
May 19, 2025 5.940 5.940 5.940 5.940 320 -0.31(-4.96%)
May 13, 2025 6.250 1 +0.00(+0.00%)
May 12, 2025 6.030 6.250 6.030 6.250 600 +0.05(+0.81%)
May 09, 2025 6.250 6.250 6.200 6.200 400 +0.20(+3.33%)
May 07, 2025 6.000 7,203 +0.39(+6.95%)
May 05, 2025 5.610 20 -0.69(-10.95%)
Apr 30, 2025 6.300 0 +0.00(+0.00%)
Apr 29, 2025 6.300 6.300 6.300 6.300 235 +0.09(+1.45%)
Apr 28, 2025 6.210 6.210 6.210 6.210 564 +0.01(+0.16%)
Apr 25, 2025 6.200 6.400 6.200 6.200 400 +0.20(+3.33%)
Apr 24, 2025 6.000 6.000 6.000 6.000 145 +0.20(+3.45%)
Apr 21, 2025 5.800 94 +0.04(+0.65%)
Apr 16, 2025 5.763 14 +0.06(+1.10%)
Apr 14, 2025 5.700 2 +0.20(+3.64%)
Apr 10, 2025 5.500 5,821 -0.10(-1.79%)
Apr 09, 2025 5.600 5.825 5.600 5.600 474 -0.15(-2.61%)
Apr 07, 2025 5.750 0 -0.45(-7.26%)
Apr 04, 2025 6.200 6.200 6.200 6.200 1,097 +0.00(+0.00%)
Apr 03, 2025 6.000 6.200 5.950 6.200 1,156 -0.08(-1.27%)
Apr 02, 2025 6.280 6.280 6.280 6.280 111 +0.06(+0.96%)
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 Of Service.