Mazda Motor Corp Ord (OP: MZDAF )

8.650 USD UNCHANGED
Streaming Delayed Price Updated: 1:55 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 8.650 8.650 8.650 110 +0.00(+0.00%)
Mar 03, 2021 8.500 8.665 8.500 8.650 655 +0.55(+6.79%)
Mar 02, 2021 7.969 8.100 7.969 8.100 371 +0.20(+2.53%)
Mar 01, 2021 7.900 7.900 7.900 35 +0.00(+0.00%)
Feb 26, 2021 7.927 8.240 7.900 7.900 800 -0.45(-5.39%)
Feb 25, 2021 8.350 8.350 8.350 8.350 417 +0.00(+0.00%)
Feb 24, 2021 8.150 8.350 7.990 8.350 1,681 +0.35(+4.37%)
Feb 23, 2021 8.300 8.300 8.000 8.000 3,320 -0.25(-3.03%)
Feb 22, 2021 8.440 8.630 8.250 8.250 2,322 -0.34(-3.96%)
Feb 19, 2021 8.580 8.633 8.245 8.590 1,300 +0.65(+8.19%)
Feb 18, 2021 8.250 8.250 7.940 7.940 375,539 -0.31(-3.76%)
Feb 17, 2021 8.250 8.250 8.250 54 +0.00(+0.00%)
Feb 16, 2021 8.980 8.980 8.250 8.250 1,266 -0.81(-8.94%)
Feb 12, 2021 9.060 9.060 9.060 149 +0.00(+0.00%)
Feb 11, 2021 9.060 9.060 9.060 9.060 105 +0.31(+3.54%)
Feb 10, 2021 8.750 8.750 8.750 8.750 350 +0.00(+0.00%)
Feb 09, 2021 8.795 8.795 8.500 8.750 1,437 -0.36(-3.90%)
Feb 08, 2021 9.105 9.105 9.105 214 +0.00(+0.00%)
Feb 05, 2021 8.500 9.530 8.500 9.105 1,500 +1.92(+26.63%)
Feb 04, 2021 7.190 7.190 7.190 15 +0.00(+0.00%)
Feb 03, 2021 7.140 8.000 7.140 7.190 2,058 -0.10(-1.44%)
Feb 02, 2021 7.295 7.295 7.295 7.295 463 +0.25(+3.48%)
Feb 01, 2021 7.050 7.050 7.050 42 +0.00(+0.00%)
Jan 29, 2021 7.050 7.050 7.050 112 +0.00(+0.00%)
Jan 28, 2021 7.050 7.050 7.000 7.050 854 -0.10(-1.40%)
Jan 27, 2021 7.150 7.150 7.150 7.150 969 -0.04(-0.53%)
Jan 26, 2021 7.350 7.350 7.188 7.188 470 -0.50(-6.52%)
Jan 25, 2021 7.690 7.690 7.690 53 +0.00(+0.00%)
Jan 22, 2021 7.690 7.690 7.690 44 +0.00(+0.00%)
Jan 21, 2021 7.690 7.690 7.690 7.690 100 -0.06(-0.77%)
Jan 20, 2021 7.750 7.750 7.750 15 +0.00(+0.00%)
Jan 19, 2021 7.750 7.800 7.750 7.750 1,753 +0.75(+10.71%)
Jan 15, 2021 7.510 7.550 7.000 7.000 1,000 -0.50(-6.67%)
Jan 14, 2021 7.500 7.500 7.500 7.500 611 +0.25(+3.45%)
Jan 13, 2021 7.250 7.250 7.250 7.250 285 +0.19(+2.71%)
Jan 12, 2021 7.440 7.440 7.058 7.058 1,011 -0.38(-5.13%)
Jan 11, 2021 7.401 7.470 7.025 7.440 1,787 +0.44(+6.29%)
Jan 08, 2021 7.000 7.000 7.000 109 +0.00(+0.00%)
Jan 07, 2021 7.000 7.000 7.000 7.000 244 +0.13(+1.89%)
Jan 06, 2021 6.860 6.870 6.860 6.870 607 +0.42(+6.51%)
Jan 05, 2021 6.450 6.450 6.450 6.450 127 +0.25(+4.03%)
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.