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 28, 2011 2.140 2.140 2.140 0 +0.01(+0.47%)
Oct 27, 2011 2.130 2.130 2.130 2.130 100 +0.09(+4.41%)
Oct 26, 2011 2.040 2.040 2.040 2.040 3,000 -0.04(-1.92%)
Oct 24, 2011 2.080 2.080 2.080 0 +0.05(+2.46%)
Oct 21, 2011 2.030 2.030 2.030 2.030 898 -0.02(-0.98%)
Oct 20, 2011 2.050 2.050 2.050 2.050 600 +0.07(+3.54%)
Oct 11, 2011 1.980 1.980 1.980 1.980 0 +0.16(+8.79%)
Oct 06, 2011 1.820 1.820 1.820 0 -0.17(-8.54%)
Sep 29, 2011 1.990 1.990 1.990 1.990 0 +0.07(+3.65%)
Sep 28, 2011 1.920 1.920 1.920 1.920 603 +0.00(+0.00%)
Sep 22, 2011 1.920 1.920 1.920 1.920 0 -0.08(-4.00%)
Sep 20, 2011 2.000 2.000 2.000 0 +0.19(+10.50%)
Sep 09, 2011 1.810 1.810 1.810 0 -0.04(-2.16%)
Sep 06, 2011 1.850 1.850 1.850 1.850 0 -0.25(-11.90%)
Sep 02, 2011 2.100 2.100 2.100 2.100 700 +0.02(+0.96%)
Sep 01, 2011 2.080 2.080 2.080 2.080 24,577 -0.18(-7.96%)
Aug 29, 2011 2.260 2.260 2.260 0 +0.19(+9.18%)
Aug 25, 2011 2.070 2.070 2.070 0 +0.01(+0.49%)
Aug 24, 2011 2.070 2.070 2.060 2.060 1,380 +0.03(+1.48%)
Aug 22, 2011 2.030 2.030 2.030 0 -0.18(-8.14%)
Aug 18, 2011 2.210 2.210 2.210 0 -0.04(-1.78%)
Aug 12, 2011 2.250 2.250 2.250 0 -0.07(-3.02%)
Aug 08, 2011 2.320 2.320 2.320 0 -0.12(-4.92%)
Aug 05, 2011 2.440 2.440 2.440 2.440 1,000 -0.31(-11.27%)
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.