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 (%)
Oct 31, 2002 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Oct 30, 2002 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Oct 29, 2002 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Oct 28, 2002 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Oct 25, 2002 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Oct 24, 2002 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Oct 23, 2002 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Oct 22, 2002 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Oct 21, 2002 2.080 2.080 2.080 2.080 0 +0.08(+4.00%)
Oct 18, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Oct 17, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Oct 16, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Oct 15, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Oct 14, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Oct 11, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Oct 10, 2002 2.000 2.000 2.000 2.000 0 -0.09(-4.31%)
Oct 09, 2002 2.090 2.090 2.090 2.090 0 +0.19(+10.00%)
Oct 08, 2002 1.900 1.900 1.900 1.900 0 -0.28(-12.84%)
Oct 07, 2002 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Oct 04, 2002 2.180 2.180 2.180 2.180 0 -0.12(-5.22%)
Oct 03, 2002 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Oct 02, 2002 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Oct 01, 2002 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 30, 2002 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 27, 2002 2.300 2.300 2.300 2.300 0 +0.10(+4.55%)
Sep 26, 2002 2.200 2.200 2.200 2.200 0 -0.10(-4.35%)
Sep 25, 2002 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 24, 2002 2.300 2.300 2.300 2.300 0 +0.12(+5.50%)
Sep 23, 2002 2.180 2.180 2.180 2.180 0 -0.22(-9.17%)
Sep 20, 2002 2.400 2.400 2.400 2.400 0 -0.15(-5.88%)
Sep 19, 2002 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Sep 18, 2002 2.550 2.550 2.550 2.550 0 +0.11(+4.51%)
Sep 17, 2002 2.440 2.440 2.440 2.440 0 +0.00(+0.00%)
Sep 16, 2002 2.440 2.440 2.440 2.440 0 +0.00(+0.00%)
Sep 13, 2002 2.440 2.440 2.440 2.440 0 +0.00(+0.00%)
Sep 12, 2002 2.440 2.440 2.440 2.440 0 +0.00(+0.00%)
Sep 11, 2002 2.440 2.440 2.440 2.440 0 +0.09(+3.83%)
Sep 10, 2002 2.350 2.350 2.350 2.350 0 -0.07(-2.89%)
Sep 09, 2002 2.420 2.420 2.420 2.420 0 -0.05(-2.02%)
Sep 06, 2002 2.470 2.470 2.470 2.470 0 +0.00(+0.00%)
Sep 05, 2002 2.470 2.470 2.470 2.470 0 -0.25(-9.19%)
Sep 04, 2002 2.720 2.720 2.720 2.720 0 +0.00(+0.00%)
Sep 03, 2002 2.720 2.720 2.720 2.720 0 +0.00(+0.00%)
Aug 30, 2002 2.720 2.720 2.720 2.720 0 +0.00(+0.00%)
Aug 29, 2002 2.720 2.720 2.720 2.720 0 -0.03(-1.09%)
Aug 28, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Aug 27, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Aug 26, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Aug 23, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Aug 22, 2002 2.750 2.750 2.750 2.750 0 +0.20(+7.84%)
Aug 21, 2002 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Aug 20, 2002 2.550 2.550 2.550 2.550 0 -0.20(-7.27%)
Aug 16, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Aug 15, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Aug 14, 2002 2.750 2.750 2.750 2.750 0 +0.15(+5.77%)
Aug 13, 2002 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Aug 12, 2002 2.600 2.600 2.600 2.600 0 -0.25(-8.77%)
Aug 07, 2002 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Aug 06, 2002 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Aug 05, 2002 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Aug 02, 2002 2.850 2.850 2.850 2.850 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.