Mazda Motor Corp Ord (OP: MZDAF )

9.000 USD -0.350 (-3.74%)
Streaming Delayed Price Updated: 1:42 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2016 15.75 15.75 15.75 0 +0.77(+5.14%)
Oct 13, 2016 14.98 14.98 14.98 0 -0.02(-0.13%)
Oct 03, 2016 15.00 15.00 15.00 15.00 40 +0.00(+0.00%)
Sep 30, 2016 15.00 15.00 15.00 0 -0.20(-1.32%)
Sep 29, 2016 15.20 15.20 15.20 15.20 81 +0.00(+0.00%)
Sep 28, 2016 15.20 15.20 15.20 15.20 331 +0.43(+2.91%)
Sep 27, 2016 14.77 14.77 14.77 14.77 0 +0.00(+0.00%)
Sep 26, 2016 14.77 14.77 14.77 14.77 150 -0.32(-2.12%)
Sep 23, 2016 15.08 15.09 15.08 15.09 1,200 -0.64(-4.10%)
Sep 14, 2016 15.73 15.73 15.73 0 -0.12(-0.79%)
Sep 13, 2016 15.86 15.86 15.86 15.86 229 -0.84(-5.03%)
Sep 02, 2016 16.70 16.70 16.70 0 -0.05(-0.30%)
Sep 01, 2016 16.75 16.75 16.75 16.75 130 +0.40(+2.45%)
Aug 31, 2016 16.35 16.35 16.35 16.35 1,000 +0.30(+1.87%)
Aug 30, 2016 16.05 16.05 16.05 16.05 1,322 +0.45(+2.88%)
Aug 29, 2016 15.75 15.75 15.60 15.60 642 +0.78(+5.26%)
Aug 24, 2016 14.82 14.82 14.82 0 +0.10(+0.68%)
Aug 23, 2016 14.73 15.10 14.72 14.72 760 -1.28(-8.00%)
Aug 12, 2016 16.00 16.00 16.00 0 +0.63(+4.10%)
Aug 09, 2016 15.37 15.37 15.37 0 +0.60(+4.06%)
Aug 04, 2016 14.77 14.77 14.77 36 +0.68(+4.83%)
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.