Mazda Motor Corp Ord (OP: MZDAF )

8.125 USD +0.188 (+2.37%)
Official Closing Price Updated: 2:54 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 6.120 6.120 6.120 6.120 786 +0.05(+0.82%)
Mar 30, 2006 6.070 6.070 6.000 6.070 1,200 +0.17(+2.88%)
Mar 29, 2006 5.900 5.900 5.900 5.900 15,000 +0.00(+0.00%)
Mar 28, 2006 5.750 6.000 5.900 5.900 2,000 +0.15(+2.61%)
Mar 27, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Mar 24, 2006 5.750 5.750 5.750 5.750 0 -0.20(-3.36%)
Mar 21, 2006 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Mar 20, 2006 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Mar 17, 2006 5.950 5.950 5.950 5.950 1,000 +0.25(+4.39%)
Mar 16, 2006 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Mar 15, 2006 5.770 5.700 5.700 5.700 4,050 -0.07(-1.21%)
Mar 14, 2006 5.600 5.770 5.770 5.770 27,000 +0.17(+3.04%)
Mar 13, 2006 5.600 5.600 5.600 5.600 6,000 +0.00(+0.00%)
Mar 10, 2006 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Mar 09, 2006 5.600 5.600 5.550 5.600 4,000 +0.05(+0.90%)
Mar 08, 2006 5.550 5.550 5.550 5.550 1,000 -0.10(-1.77%)
Mar 07, 2006 5.650 5.650 5.620 5.650 2,000 +0.35(+6.60%)
Mar 06, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Mar 03, 2006 5.300 5.600 5.300 5.300 3,227 -0.40(-7.02%)
Mar 02, 2006 5.700 5.700 5.500 5.700 3,400 +0.00(+0.00%)
Mar 01, 2006 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Feb 28, 2006 5.550 5.700 5.550 5.700 2,346 +0.15(+2.70%)
Feb 27, 2006 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Feb 24, 2006 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Feb 23, 2006 5.550 5.550 5.550 5.550 577 +0.25(+4.72%)
Feb 22, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Feb 21, 2006 5.300 5.400 5.300 5.300 1,500 -0.14(-2.57%)
Feb 17, 2006 5.440 5.440 5.440 5.440 200 -0.03(-0.55%)
Feb 16, 2006 5.470 5.470 5.470 5.470 817 +0.02(+0.37%)
Feb 15, 2006 5.450 5.450 5.400 5.450 1,100 +0.45(+9.00%)
Feb 14, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 13, 2006 5.000 5.000 5.000 5.000 6,000 +0.00(+0.00%)
Feb 10, 2006 5.000 5.000 5.000 5.000 13,000 +0.55(+12.36%)
Feb 09, 2006 4.450 4.450 4.450 4.450 400 -0.05(-1.11%)
Feb 08, 2006 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Feb 07, 2006 4.500 4.500 4.500 4.500 115 +0.00(+0.00%)
Feb 06, 2006 4.500 4.500 4.500 4.500 3,115 -0.10(-2.17%)
Feb 03, 2006 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Feb 02, 2006 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Feb 01, 2006 4.600 4.600 4.600 4.600 577 +0.10(+2.22%)
Jan 31, 2006 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jan 30, 2006 4.500 4.500 4.500 4.500 150 -0.25(-5.26%)
Jan 27, 2006 4.750 4.750 4.500 4.750 13,000 +0.40(+9.20%)
Jan 26, 2006 4.350 4.350 4.350 4.350 115 -0.23(-5.02%)
Jan 25, 2006 4.580 4.580 4.400 4.580 35,500 +0.03(+0.66%)
Jan 24, 2006 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Jan 23, 2006 4.550 4.550 4.400 4.550 27,500 +0.15(+3.41%)
Jan 20, 2006 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Jan 19, 2006 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Jan 18, 2006 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Jan 17, 2006 4.400 4.400 4.400 4.400 220 -0.05(-1.12%)
Jan 13, 2006 4.450 4.620 4.450 4.450 1,115 -0.15(-3.26%)
Jan 12, 2006 4.600 4.600 4.600 4.600 0 -0.24(-4.96%)
Jan 11, 2006 4.840 4.900 4.840 4.840 1,100 +0.14(+2.98%)
Jan 10, 2006 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Jan 09, 2006 4.700 4.700 4.700 4.700 1,000 +0.20(+4.44%)
Jan 06, 2006 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jan 05, 2006 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jan 04, 2006 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
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.