Mazda Motor Corp Ord (OP: MZDAF )

9.000 USD UNCHANGED
Streaming Delayed Price Updated: 1:52 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 5.600 5.850 5.850 5.850 1,550 +0.25(+4.46%)
Oct 30, 2007 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Oct 29, 2007 5.550 5.600 5.600 5.600 100 +0.05(+0.90%)
Oct 26, 2007 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Oct 25, 2007 5.550 5.550 5.550 5.550 100 -0.11(-1.94%)
Oct 24, 2007 5.660 5.660 5.660 5.660 0 +0.00(+0.00%)
Oct 23, 2007 5.660 5.660 5.650 5.660 1,100 +0.16(+2.91%)
Oct 19, 2007 5.500 5.500 5.500 5.500 380 -0.30(-5.17%)
Oct 18, 2007 5.800 5.800 5.800 5.800 158 +0.25(+4.50%)
Oct 17, 2007 5.550 5.550 5.550 5.550 2,000 +0.00(+0.00%)
Oct 16, 2007 5.550 5.550 5.550 5.550 1,000 +0.05(+0.91%)
Oct 15, 2007 5.500 5.500 5.500 5.500 577 +0.30(+5.77%)
Oct 12, 2007 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Oct 11, 2007 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Oct 10, 2007 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Oct 09, 2007 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Oct 08, 2007 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Oct 05, 2007 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Oct 04, 2007 5.300 5.200 5.200 5.200 115 -0.10(-1.89%)
Oct 03, 2007 5.300 5.300 5.300 5.300 1,000 +0.15(+2.91%)
Oct 02, 2007 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Oct 01, 2007 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Sep 28, 2007 5.150 5.150 4.950 5.150 16,280 +0.15(+3.00%)
Sep 27, 2007 4.900 5.000 5.000 5.000 100 +0.10(+2.04%)
Sep 26, 2007 4.900 4.900 4.750 4.900 1,200 +0.00(+0.00%)
Sep 25, 2007 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Sep 24, 2007 4.900 4.900 4.900 4.900 6,000 +0.10(+2.08%)
Sep 21, 2007 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Sep 20, 2007 4.800 4.800 4.800 4.800 2,000 +0.20(+4.35%)
Sep 19, 2007 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Sep 18, 2007 4.600 4.600 4.600 4.600 200 +0.00(+0.00%)
Sep 17, 2007 4.600 4.600 4.600 4.600 982 -0.30(-6.12%)
Sep 14, 2007 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Sep 13, 2007 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Sep 12, 2007 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Sep 11, 2007 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Sep 10, 2007 4.900 4.900 4.900 4.900 200 -0.28(-5.41%)
Sep 07, 2007 5.180 5.180 5.180 5.180 0 +0.00(+0.00%)
Sep 06, 2007 5.180 5.180 5.180 5.180 0 +0.00(+0.00%)
Sep 05, 2007 5.180 5.180 5.180 5.180 1,000 +0.38(+7.92%)
Sep 04, 2007 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Aug 31, 2007 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Aug 30, 2007 4.800 5.000 4.800 4.800 2,300 -0.40(-7.69%)
Aug 29, 2007 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Aug 28, 2007 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Aug 27, 2007 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Aug 24, 2007 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Aug 23, 2007 5.200 5.200 5.050 5.200 588 +0.10(+1.96%)
Aug 22, 2007 5.100 5.100 5.100 5.100 1,000 +0.15(+3.03%)
Aug 21, 2007 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Aug 20, 2007 4.950 4.950 4.950 4.950 2,000 -0.20(-3.88%)
Aug 17, 2007 5.150 5.150 4.950 5.150 2,000 -0.05(-0.96%)
Aug 16, 2007 5.200 5.200 5.150 5.200 2,130 +0.15(+2.97%)
Aug 15, 2007 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Aug 14, 2007 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Aug 13, 2007 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Aug 10, 2007 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Aug 09, 2007 5.050 5.050 5.050 5.050 500 -0.30(-5.61%)
Aug 08, 2007 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Aug 07, 2007 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Aug 06, 2007 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Aug 03, 2007 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Aug 02, 2007 5.350 5.350 5.350 5.350 1,000 -0.26(-4.63%)
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.