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, 2013 4.540 4.540 4.513 4.538 4,500 +0.06(+1.29%)
Oct 30, 2013 4.480 4.480 4.480 4.480 1,000 -0.04(-0.88%)
Oct 29, 2013 4.570 4.570 4.510 4.520 4,515 -0.10(-2.16%)
Oct 28, 2013 4.560 4.620 4.560 4.620 1,200 +0.04(+0.87%)
Oct 25, 2013 4.584 4.584 4.580 4.580 1,200 -0.06(-1.29%)
Oct 24, 2013 4.700 4.700 4.640 4.640 1,300 +0.10(+2.18%)
Oct 23, 2013 4.610 4.610 4.541 4.541 3,320 -0.12(-2.51%)
Oct 22, 2013 4.660 4.680 4.658 4.658 24,605 -0.03(-0.64%)
Oct 21, 2013 4.560 4.688 4.560 4.688 2,625 +0.09(+1.91%)
Oct 18, 2013 4.650 4.650 4.600 4.600 600 -0.07(-1.50%)
Oct 17, 2013 4.580 4.670 4.580 4.670 2,650 +0.17(+3.78%)
Oct 16, 2013 4.540 4.540 4.500 4.500 763 -0.08(-1.75%)
Oct 15, 2013 4.490 4.580 4.430 4.580 2,600 +0.25(+5.77%)
Oct 11, 2013 4.330 4.330 4.330 0 -0.11(-2.48%)
Oct 10, 2013 4.329 4.440 4.329 4.440 4,800 +0.17(+3.88%)
Oct 09, 2013 4.274 4.274 4.274 4.274 2,000 +0.16(+3.99%)
Oct 07, 2013 4.110 4.110 4.110 0 -0.19(-4.42%)
Oct 04, 2013 4.232 4.300 4.200 4.300 4,880 +0.08(+1.90%)
Oct 03, 2013 4.370 4.370 4.220 4.220 1,700 +0.00(+0.00%)
Oct 02, 2013 4.360 4.360 4.220 4.220 12,008 -0.23(-5.13%)
Oct 01, 2013 4.464 4.470 4.400 4.448 3,705 -0.08(-1.81%)
Sep 30, 2013 4.500 4.530 4.500 4.530 2,503 +0.03(+0.58%)
Sep 27, 2013 4.504 4.504 4.504 4.504 660 +0.05(+1.21%)
Sep 26, 2013 4.450 4.530 4.450 4.450 8,230 +0.02(+0.45%)
Sep 25, 2013 4.450 4.450 4.400 4.430 3,700 +0.06(+1.37%)
Sep 24, 2013 4.370 4.370 4.370 4.370 1,000 -0.01(-0.23%)
Sep 23, 2013 4.500 4.526 4.360 4.380 3,883 -0.06(-1.35%)
Sep 20, 2013 4.470 4.470 4.400 4.440 5,207 +0.03(+0.59%)
Sep 19, 2013 4.470 4.470 4.414 4.414 2,346 +0.06(+1.47%)
Sep 18, 2013 4.300 4.350 4.300 4.350 5,050 +0.07(+1.64%)
Sep 17, 2013 4.282 4.282 4.280 4.280 1,200 -0.12(-2.73%)
Sep 16, 2013 4.260 4.400 4.260 4.400 21,755 +0.14(+3.29%)
Sep 13, 2013 4.270 4.270 4.260 4.260 5,400 -0.01(-0.23%)
Sep 12, 2013 4.270 4.270 4.270 4.270 400 +0.01(+0.13%)
Sep 11, 2013 4.240 4.265 4.240 4.265 5,000 +0.03(+0.82%)
Sep 10, 2013 4.150 4.230 4.150 4.230 1,700 +0.01(+0.24%)
Sep 09, 2013 4.240 4.240 4.220 4.220 1,100 +0.07(+1.69%)
Sep 06, 2013 4.220 4.220 4.100 4.150 6,294 +0.01(+0.24%)
Sep 05, 2013 4.140 4.140 4.140 4.140 500 -0.06(-1.43%)
Sep 04, 2013 4.182 4.214 4.140 4.200 13,866 -0.05(-1.18%)
Sep 03, 2013 4.152 4.250 4.152 4.250 2,100 +0.30(+7.59%)
Aug 30, 2013 3.986 3.986 3.950 3.950 2,600 -0.07(-1.69%)
Aug 29, 2013 4.060 4.060 4.010 4.018 6,610 -0.00(-0.05%)
Aug 28, 2013 4.020 4.020 4.020 4.020 1,350 +0.02(+0.50%)
Aug 27, 2013 4.060 4.060 4.000 4.000 2,700 -0.12(-2.91%)
Aug 26, 2013 4.180 4.180 4.120 4.120 500 +0.01(+0.29%)
Aug 23, 2013 4.108 4.108 4.108 4.108 1,000 +0.07(+1.68%)
Aug 22, 2013 4.040 4.040 4.010 4.040 4,750 -0.08(-2.04%)
Aug 21, 2013 4.124 4.124 4.124 4.124 1,000 -0.11(-2.64%)
Aug 20, 2013 4.220 4.236 4.200 4.236 4,930 +0.01(+0.14%)
Aug 19, 2013 4.266 4.266 4.220 4.230 1,254 -0.11(-2.53%)
Aug 16, 2013 4.310 4.350 4.310 4.340 3,064 +0.07(+1.57%)
Aug 15, 2013 4.250 4.273 4.250 4.273 2,500 -0.06(-1.32%)
Aug 14, 2013 4.411 4.411 4.310 4.330 11,510 +0.02(+0.42%)
Aug 13, 2013 4.270 4.312 4.270 4.312 9,675 +0.06(+1.46%)
Aug 12, 2013 4.250 4.250 4.200 4.250 12,450 -0.05(-1.16%)
Aug 09, 2013 4.340 4.340 4.228 4.300 2,850 -0.02(-0.46%)
Aug 08, 2013 4.288 4.320 4.250 4.320 3,200 +0.02(+0.47%)
Aug 07, 2013 4.350 4.350 4.300 4.300 4,740 -0.10(-2.27%)
Aug 06, 2013 4.470 4.470 4.370 4.400 2,895 +0.17(+4.02%)
Aug 05, 2013 4.263 4.340 4.230 4.230 2,065 -0.15(-3.45%)
Aug 02, 2013 4.444 4.444 4.381 4.381 2,240 -0.01(-0.25%)
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.