Mazda Motor Corp Ord (OP: MZDAF )

8.125 USD +0.188 (+2.37%)
Streaming Delayed Price Updated: 11:31 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Mar 28, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Mar 27, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Mar 26, 2003 1.700 1.700 1.700 1.700 0 -0.05(-2.86%)
Mar 25, 2003 1.750 1.750 1.750 1.750 0 -0.10(-5.41%)
Mar 24, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Mar 21, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Mar 20, 2003 1.850 1.850 1.850 1.850 0 +0.05(+2.78%)
Mar 19, 2003 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 18, 2003 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 17, 2003 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 14, 2003 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 13, 2003 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 12, 2003 1.800 1.800 1.800 1.800 0 -0.15(-7.69%)
Mar 11, 2003 1.950 1.950 1.950 1.950 0 -0.16(-7.58%)
Mar 07, 2003 2.110 2.110 2.110 2.110 0 +0.11(+5.50%)
Mar 06, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Mar 05, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Mar 04, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Mar 03, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 28, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 27, 2003 2.000 2.000 2.000 2.000 0 -0.03(-1.48%)
Feb 26, 2003 2.030 2.030 2.030 2.030 0 -0.02(-0.98%)
Feb 25, 2003 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 24, 2003 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 21, 2003 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 20, 2003 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 19, 2003 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 18, 2003 2.050 2.050 2.050 2.050 0 -0.03(-1.44%)
Feb 14, 2003 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Feb 13, 2003 2.080 2.080 2.080 2.080 0 +0.08(+4.00%)
Feb 12, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 11, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 10, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 07, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 06, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 05, 2003 2.000 2.000 2.000 2.000 0 +0.05(+2.56%)
Jan 30, 2003 1.950 1.950 1.950 1.950 0 +0.13(+7.14%)
Jan 23, 2003 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
Jan 22, 2003 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
Jan 21, 2003 1.820 1.820 1.820 1.820 0 +0.02(+1.11%)
Jan 17, 2003 1.800 1.800 1.800 1.800 0 -0.10(-5.26%)
Jan 16, 2003 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jan 15, 2003 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jan 14, 2003 1.900 1.900 1.900 1.900 0 +0.04(+2.15%)
Jan 13, 2003 1.860 1.860 1.860 1.860 0 +0.01(+0.54%)
Jan 10, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Jan 09, 2003 1.850 1.850 1.850 1.850 0 -0.07(-3.65%)
Jan 08, 2003 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Jan 07, 2003 1.800 1.920 1.920 1.920 3,000 +0.17(+9.71%)
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.