Mazda Motor Corp Ord (OP: MZDAF )

9.000 USD -0.350 (-3.74%)
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 27, 2010 2.530 2.530 2.530 0 -0.07(-2.69%)
Oct 22, 2010 2.600 2.600 2.600 0 +0.03(+1.17%)
Oct 20, 2010 2.570 2.570 2.570 0 -0.03(-1.15%)
Oct 19, 2010 2.600 2.600 2.600 2.600 150 +0.04(+1.56%)
Oct 18, 2010 2.560 2.560 2.560 2.560 110 +0.06(+2.40%)
Oct 13, 2010 2.500 2.500 2.500 0 -0.09(-3.47%)
Oct 12, 2010 2.590 2.590 2.590 2.590 400 -0.07(-2.63%)
Oct 11, 2010 2.660 2.660 2.660 2.660 2,446 +0.04(+1.53%)
Oct 08, 2010 2.640 2.640 2.620 2.620 210 -0.02(-0.76%)
Oct 07, 2010 2.640 2.640 2.640 2.640 374 +0.00(+0.00%)
Oct 06, 2010 2.640 2.640 2.640 2.640 102 +0.19(+7.76%)
Oct 05, 2010 2.450 2.450 2.450 2.450 1,192 +0.09(+3.81%)
Oct 04, 2010 2.360 2.360 2.360 2.360 1,077 +0.01(+0.43%)
Sep 30, 2010 2.350 2.350 2.350 0 -0.04(-1.67%)
Sep 29, 2010 2.390 2.390 2.390 2.390 100 -0.01(-0.42%)
Sep 28, 2010 2.350 2.400 2.350 2.400 3,000 +0.10(+4.35%)
Sep 23, 2010 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 22, 2010 2.300 2.350 2.300 2.300 4,100 -0.07(-2.95%)
Sep 20, 2010 2.370 2.370 2.370 0 +0.01(+0.42%)
Sep 17, 2010 2.360 2.360 2.360 2.360 1,000 +0.05(+2.16%)
Sep 15, 2010 2.310 2.310 2.310 2.310 1,110 +0.01(+0.43%)
Sep 14, 2010 2.300 2.300 2.300 2.300 1,000 +0.05(+2.22%)
Sep 13, 2010 2.250 2.250 2.250 2.250 110 +0.09(+4.17%)
Sep 08, 2010 2.160 2.160 2.160 0 +0.02(+0.93%)
Sep 02, 2010 2.140 2.140 2.140 0 -0.08(-3.60%)
Sep 01, 2010 2.220 2.220 2.220 2.220 4,000 -0.18(-7.50%)
Aug 19, 2010 2.400 2.400 2.400 0 +0.10(+4.35%)
Aug 17, 2010 2.300 2.300 2.300 0 +0.00(+0.00%)
Aug 16, 2010 2.300 2.300 2.300 2.300 5,005 +0.02(+0.88%)
Aug 12, 2010 2.280 2.280 2.280 0 -0.09(-3.80%)
Aug 09, 2010 2.370 2.370 2.370 0 +0.01(+0.42%)
Aug 04, 2010 2.360 2.360 2.360 0 -0.12(-4.84%)
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.