Mazda Motor Corp Ord (OP: MZDAF )

7.920 USD UNCHANGED
Streaming Delayed Price Updated: 11:53 AM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Mar 28, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Mar 27, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Mar 26, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Mar 25, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Mar 22, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Mar 21, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Mar 20, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Mar 19, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Mar 18, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Mar 15, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Mar 14, 2002 2.350 2.350 2.350 2.350 0 -0.10(-4.08%)
Mar 13, 2002 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Mar 12, 2002 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Mar 11, 2002 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Mar 08, 2002 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Mar 07, 2002 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Mar 06, 2002 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Mar 05, 2002 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Mar 04, 2002 2.450 2.450 2.450 2.450 0 +0.35(+16.67%)
Mar 01, 2002 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Feb 28, 2002 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Feb 27, 2002 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Feb 26, 2002 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Feb 25, 2002 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Feb 22, 2002 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Feb 21, 2002 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Feb 20, 2002 2.100 2.100 2.100 2.100 0 +0.10(+5.00%)
Feb 19, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 18, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 15, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 14, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 13, 2002 2.000 2.000 2.000 2.000 0 -0.18(-8.26%)
Feb 12, 2002 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Feb 11, 2002 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Feb 08, 2002 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Feb 07, 2002 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Feb 06, 2002 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Feb 05, 2002 2.180 2.180 2.180 2.180 0 +0.18(+9.00%)
Feb 04, 2002 2.000 2.000 2.000 2.000 0 +0.15(+8.11%)
Feb 01, 2002 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Jan 31, 2002 1.850 1.850 1.850 1.850 0 +0.05(+2.78%)
Jan 30, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jan 29, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jan 28, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jan 25, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jan 24, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jan 23, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jan 22, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jan 21, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jan 18, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jan 17, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jan 16, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jan 15, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jan 14, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jan 11, 2002 1.800 1.800 1.800 1.800 0 +0.17(+10.31%)
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.