Mazda Motor Corp Ord (OP: MZDAF )

9.195 USD -0.405 (-4.22%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 30, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 29, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 28, 2003 2.500 2.500 2.500 2.500 0 -0.10(-3.85%)
Oct 27, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Oct 24, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Oct 23, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Oct 22, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Oct 21, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Oct 20, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Oct 17, 2003 2.600 2.600 2.600 2.600 0 +0.10(+4.00%)
Oct 16, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 15, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 14, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 13, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 10, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 09, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 08, 2003 2.500 2.500 2.500 2.500 0 -0.10(-3.85%)
Oct 07, 2003 2.600 2.600 2.600 2.600 0 +0.09(+3.59%)
Oct 06, 2003 2.510 2.510 2.510 2.510 0 -0.29(-10.36%)
Oct 03, 2003 2.800 2.800 2.800 2.800 0 +0.15(+5.66%)
Oct 02, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Oct 01, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Sep 30, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Sep 29, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Sep 26, 2003 2.650 2.650 2.650 2.650 0 +0.05(+1.92%)
Sep 25, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Sep 24, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Sep 23, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Sep 22, 2003 2.600 2.600 2.600 2.600 0 -0.07(-2.62%)
Sep 19, 2003 2.670 2.670 2.670 2.670 0 -0.10(-3.61%)
Sep 18, 2003 2.770 2.770 2.770 2.770 0 +0.15(+5.73%)
Sep 17, 2003 2.620 2.620 2.620 2.620 0 +0.12(+4.80%)
Sep 16, 2003 2.500 2.500 2.500 2.500 0 +0.05(+2.04%)
Sep 15, 2003 2.450 2.450 2.450 2.450 0 -0.20(-7.55%)
Sep 12, 2003 2.650 2.650 2.650 2.650 0 -0.05(-1.85%)
Sep 11, 2003 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 10, 2003 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 09, 2003 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 08, 2003 2.700 2.700 2.700 2.700 0 -0.02(-0.74%)
Sep 05, 2003 2.720 2.720 2.720 2.720 0 +0.00(+0.00%)
Sep 04, 2003 2.720 2.720 2.720 2.720 0 +0.22(+8.80%)
Sep 03, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 02, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 29, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 28, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 27, 2003 2.500 2.500 2.500 2.500 0 -0.10(-3.85%)
Aug 26, 2003 2.600 2.600 2.600 2.600 0 +0.05(+1.96%)
Aug 25, 2003 2.550 2.550 2.550 2.550 0 +0.22(+9.44%)
Aug 22, 2003 2.330 2.330 2.330 2.330 0 +0.00(+0.00%)
Aug 19, 2003 2.330 2.330 2.330 2.330 0 +0.00(+0.00%)
Aug 18, 2003 2.330 2.330 2.330 2.330 0 +0.00(+0.00%)
Aug 15, 2003 2.330 2.330 2.330 2.330 0 +0.00(+0.00%)
Aug 14, 2003 2.330 2.330 2.330 2.330 0 +0.00(+0.00%)
Aug 13, 2003 2.330 2.330 2.330 2.330 0 +0.00(+0.00%)
Aug 12, 2003 2.330 2.330 2.330 2.330 0 -0.17(-6.80%)
Aug 11, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 08, 2003 2.500 2.500 2.500 2.500 0 +0.05(+2.04%)
Aug 07, 2003 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Aug 06, 2003 2.450 2.450 2.450 2.450 0 -0.10(-3.92%)
Aug 05, 2003 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Aug 04, 2003 2.550 2.550 2.550 2.550 0 +0.10(+4.08%)
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.