Mazda Motor Corp Ord (OP: MZDAF )

9.000 USD UNCHANGED
Streaming Delayed Price Updated: 1:42 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 7.490 7.490 7.490 0 +0.00(+0.00%)
Apr 28, 2021 7.490 7.490 7.490 0 -0.21(-2.73%)
Apr 27, 2021 7.700 7.700 7.700 51 +0.00(+0.00%)
Apr 26, 2021 7.750 7.750 7.700 7.700 105,317 -0.20(-2.53%)
Apr 23, 2021 7.900 7.900 7.900 14 +0.00(+0.00%)
Apr 22, 2021 7.900 7.900 7.900 50 +0.00(+0.00%)
Apr 21, 2021 7.930 7.930 7.900 7.900 1,005 -0.22(-2.77%)
Apr 20, 2021 8.125 8.125 8.125 8.125 113 +0.19(+2.37%)
Apr 16, 2021 7.937 7.937 7.937 0 +0.00(+0.00%)
Apr 15, 2021 8.425 8.425 7.937 7.937 240 -0.05(-0.67%)
Apr 14, 2021 8.150 8.150 7.990 7.990 472 -0.21(-2.56%)
Apr 13, 2021 8.200 8.200 8.200 8.200 181 +0.28(+3.54%)
Apr 09, 2021 7.920 7.920 7.920 0 +0.00(+0.00%)
Apr 08, 2021 7.920 7.920 7.920 7.920 239 +0.16(+2.06%)
Apr 07, 2021 7.760 7.760 7.760 7.760 227 -0.46(-5.60%)
Apr 06, 2021 8.220 8.220 8.220 8.220 172 +0.00(+0.00%)
Apr 05, 2021 8.006 8.400 8.006 8.220 1,236 +0.43(+5.52%)
Apr 01, 2021 7.790 7.790 7.790 51,705 +0.00(+0.00%)
Mar 31, 2021 7.732 7.790 7.732 7.790 336 -0.61(-7.26%)
Mar 30, 2021 8.400 8.400 8.400 21 +0.00(+0.00%)
Mar 29, 2021 8.430 8.430 8.400 8.400 647 +0.41(+5.13%)
Mar 25, 2021 7.990 7.990 7.990 0 -0.02(-0.25%)
Mar 24, 2021 7.945 8.145 7.945 8.010 665 -0.79(-8.98%)
Mar 23, 2021 8.770 8.800 8.770 8.800 375 +0.03(+0.34%)
Mar 22, 2021 8.810 8.810 8.760 8.770 847 +0.22(+2.57%)
Mar 19, 2021 8.550 8.550 8.550 15 +0.00(+0.00%)
Mar 18, 2021 8.550 8.550 8.550 8.550 661 +0.05(+0.59%)
Mar 17, 2021 7.890 8.500 7.890 8.500 342 +0.20(+2.41%)
Mar 16, 2021 8.300 8.300 8.300 8.300 676 -0.20(-2.35%)
Mar 15, 2021 8.500 8.500 8.500 8.500 156 +0.25(+3.03%)
Mar 12, 2021 8.250 8.250 8.250 8.250 200 -0.35(-4.07%)
Mar 11, 2021 8.720 8.760 8.260 8.600 2,068 -0.02(-0.23%)
Mar 10, 2021 8.041 8.640 8.041 8.620 488 +0.52(+6.42%)
Mar 09, 2021 8.100 8.100 8.100 97 +0.00(+0.00%)
Mar 08, 2021 8.100 8.100 8.100 48 +0.00(+0.00%)
Mar 05, 2021 8.100 8.100 8.100 8.100 100 -0.55(-6.36%)
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%)
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.