Mazda Motor Corp Ord (OP: MZDAF )

9.385 USD UNCHANGED
Streaming Delayed Price Updated: 10:12 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 27, 2017 13.59 13.59 13.59 13 +0.49(+3.71%)
Dec 26, 2017 13.20 13.20 13.10 13.10 895 +0.02(+0.15%)
Dec 22, 2017 13.07 13.08 13.07 13.08 269 -0.13(-0.98%)
Dec 21, 2017 13.21 13.21 13.21 13.21 231 -0.07(-0.53%)
Dec 18, 2017 13.28 13.28 13.28 1 +0.02(+0.17%)
Dec 12, 2017 13.26 13.26 13.26 2 +0.06(+0.45%)
Dec 11, 2017 13.20 13.20 13.20 13.20 500 -0.09(-0.69%)
Dec 08, 2017 13.29 13.29 13.29 13.29 1,052 +0.03(+0.24%)
Dec 07, 2017 13.26 13.26 13.26 13.26 200 +0.29(+2.22%)
Dec 06, 2017 13.30 13.30 12.97 12.97 453 -0.50(-3.69%)
Dec 05, 2017 13.12 13.47 13.12 13.47 921 +0.38(+2.89%)
Dec 04, 2017 13.35 13.35 13.09 13.09 745 -0.26(-1.97%)
Dec 01, 2017 13.49 13.35 13.35 1,237 -0.14(-1.03%)
Nov 30, 2017 13.30 13.49 13.30 13.49 1,200 +0.17(+1.28%)
Nov 27, 2017 13.32 13.32 13.32 74 -0.19(-1.41%)
Nov 22, 2017 13.51 13.51 13.51 0 +0.11(+0.80%)
Nov 17, 2017 13.40 13.40 13.40 30 +0.02(+0.17%)
Nov 16, 2017 13.31 13.38 13.31 13.38 735 -0.02(-0.15%)
Nov 15, 2017 13.45 13.45 13.40 13.40 30,430 -0.48(-3.46%)
Nov 13, 2017 13.88 13.88 13.88 85 +0.14(+1.03%)
Nov 10, 2017 13.74 13.74 13.74 13.74 155 +0.09(+0.65%)
Nov 09, 2017 13.65 13.65 13.65 13.65 100 -0.10(-0.73%)
Nov 08, 2017 14.00 14.00 13.75 13.75 1,691 -0.60(-4.18%)
Nov 03, 2017 14.35 14.35 14.35 19 -0.05(-0.38%)
Nov 01, 2017 14.40 14.40 14.40 0 +0.00(+0.03%)
Oct 31, 2017 14.40 14.40 14.40 14.40 200 +0.00(+0.00%)
Oct 30, 2017 14.40 14.40 14.40 14.40 500 +0.00(+0.00%)
Oct 26, 2017 14.40 14.40 14.40 58 +0.20(+1.41%)
Oct 25, 2017 14.40 14.40 14.20 14.20 206 +0.01(+0.07%)
Oct 24, 2017 14.36 14.36 14.19 14.19 25,403 -0.16(-1.11%)
Oct 23, 2017 14.30 14.37 14.30 14.35 440 +0.35(+2.50%)
Oct 20, 2017 14.00 14.00 14.00 14.00 390 -0.29(-2.03%)
Oct 19, 2017 14.29 14.29 14.29 14.29 472 +0.07(+0.49%)
Oct 17, 2017 14.22 14.22 14.22 50 +0.00(+0.00%)
Oct 16, 2017 14.22 14.22 14.22 14.22 830 -0.41(-2.80%)
Oct 12, 2017 14.63 14.63 14.63 50 -0.87(-5.61%)
Oct 06, 2017 15.50 15.50 15.50 0 +0.08(+0.52%)
Oct 05, 2017 15.42 15.42 15.42 15.42 164 -0.08(-0.52%)
Oct 04, 2017 15.51 15.51 15.50 15.50 365 -0.01(-0.05%)
Oct 03, 2017 15.51 15.51 15.51 15.51 3,290 +0.46(+3.04%)
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.