Mazda Motor Corp Ord (OP: MZDAF )

7.800 USD UNCHANGED
Streaming Delayed Price Updated: 10:18 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2009 2.360 2.360 2.360 2.360 0 +0.08(+3.51%)
Oct 26, 2009 2.280 2.280 2.280 2.280 500 -0.07(-2.98%)
Oct 23, 2009 2.200 2.350 2.200 2.350 400 +0.00(+0.00%)
Oct 21, 2009 2.350 2.350 2.350 2.350 0 -0.08(-3.29%)
Oct 19, 2009 2.430 2.430 2.430 2.430 0 +0.08(+3.40%)
Oct 15, 2009 2.350 2.350 2.350 0 -0.20(-7.84%)
Oct 14, 2009 2.550 2.550 2.550 2.550 1,000 -0.13(-4.85%)
Oct 13, 2009 2.500 2.680 2.500 2.680 1,200 +0.22(+8.94%)
Oct 12, 2009 2.460 2.460 2.460 2.460 300 -0.01(-0.40%)
Oct 09, 2009 2.470 2.470 2.470 2.470 500 -0.13(-5.00%)
Oct 08, 2009 2.600 2.600 2.600 2.600 125 +0.20(+8.33%)
Oct 07, 2009 2.400 2.400 2.400 2.400 1,000 +0.20(+9.09%)
Oct 06, 2009 2.200 2.200 2.200 2.200 51,000 +0.10(+4.76%)
Oct 05, 2009 2.130 2.150 2.100 2.100 2,600 -0.20(-8.70%)
Oct 01, 2009 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 30, 2009 2.300 2.300 2.300 2.300 300 -0.07(-2.95%)
Sep 29, 2009 2.370 2.370 2.370 2.370 5,000 -0.05(-2.07%)
Sep 28, 2009 2.420 2.420 2.420 2.420 998 -0.01(-0.41%)
Sep 23, 2009 2.430 2.430 2.430 20,000 -0.02(-0.82%)
Sep 17, 2009 2.450 2.450 2.450 0 -0.25(-9.26%)
Sep 09, 2009 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 08, 2009 2.620 2.700 2.620 2.700 1,500 +0.07(+2.66%)
Sep 04, 2009 2.550 2.630 2.550 2.630 1,192 -0.02(-0.75%)
Sep 02, 2009 2.650 2.650 2.650 0 -0.14(-5.02%)
Aug 28, 2009 2.790 2.790 2.790 0 -0.05(-1.76%)
Aug 25, 2009 2.840 2.840 2.840 0 +0.14(+5.19%)
Aug 19, 2009 2.700 2.700 2.700 2.700 1,000 -0.10(-3.57%)
Aug 18, 2009 2.800 2.800 2.800 2.800 400 +0.12(+4.48%)
Aug 17, 2009 2.800 2.800 2.680 2.680 2,000 +0.03(+1.13%)
Aug 10, 2009 2.650 2.650 2.650 2.650 0 +0.20(+8.16%)
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.