Mazda Motor Corp Ord (OP: MZDAF )

9.000 USD UNCHANGED
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 30, 2020 5.300 5.300 5.300 0 -0.03(-0.56%)
Oct 28, 2020 5.330 5.330 5.330 0 -0.52(-8.89%)
Oct 27, 2020 5.850 5.850 5.850 5.850 150 +0.00(+0.00%)
Oct 26, 2020 6.000 6.000 5.850 5.850 432 +0.10(+1.74%)
Oct 22, 2020 5.750 5.750 5.750 0 +0.00(+0.00%)
Oct 21, 2020 5.750 5.750 5.750 5.750 224 +0.00(+0.00%)
Oct 20, 2020 5.800 5.800 5.750 5.750 201 +0.00(+0.00%)
Oct 19, 2020 5.750 5.750 5.750 10 +0.00(+0.00%)
Oct 16, 2020 5.750 5.750 5.750 13 +0.00(+0.00%)
Oct 15, 2020 5.750 5.750 5.750 99 +0.00(+0.00%)
Oct 14, 2020 5.700 5.750 5.700 5.750 390 -0.25(-4.17%)
Oct 13, 2020 6.000 6.000 6.000 110 +0.00(+0.00%)
Oct 12, 2020 6.000 6.000 6.000 21 +0.00(+0.00%)
Oct 09, 2020 6.000 6.000 6.000 6.000 100 +0.36(+6.29%)
Oct 08, 2020 5.645 5.645 5.645 95 +0.00(+0.00%)
Oct 06, 2020 5.645 5.645 5.645 0 +0.00(+0.00%)
Oct 02, 2020 5.645 5.645 5.645 0 -0.04(-0.62%)
Oct 01, 2020 5.680 5.680 5.680 5.680 260 +0.00(+0.00%)
Sep 30, 2020 5.680 5.680 5.680 44 +0.00(+0.00%)
Sep 29, 2020 5.680 5.680 5.680 11 +0.00(+0.00%)
Sep 25, 2020 5.680 5.680 5.680 0 +0.00(+0.00%)
Sep 24, 2020 5.950 5.950 5.680 5.680 1,200 -0.62(-9.84%)
Sep 23, 2020 6.300 6.300 6.300 21 +0.00(+0.00%)
Sep 22, 2020 6.300 6.300 6.300 50 +0.00(+0.00%)
Sep 21, 2020 6.300 6.300 6.300 40 +0.00(+0.00%)
Sep 17, 2020 6.300 6.300 6.300 0 +0.00(+0.00%)
Sep 16, 2020 6.300 6.300 6.300 6.300 385 +0.00(+0.00%)
Sep 15, 2020 6.300 6.300 6.300 6.300 305 -0.15(-2.26%)
Sep 14, 2020 6.446 6.446 6.446 10 +0.00(+0.00%)
Sep 11, 2020 6.650 6.650 6.446 13,800 -0.20(-3.07%)
Sep 10, 2020 6.650 6.650 6.650 8 +0.00(+0.00%)
Sep 09, 2020 6.020 6.650 6.020 6.650 3,001 +0.30(+4.72%)
Sep 08, 2020 6.350 6.350 6.350 6.350 310 -0.05(-0.78%)
Sep 04, 2020 6.450 6.450 6.400 6.400 900 +0.40(+6.67%)
Sep 03, 2020 6.000 6.000 6.000 14 +0.00(+0.00%)
Sep 02, 2020 5.991 6.000 5.991 6.000 659 -0.45(-6.98%)
Sep 01, 2020 6.450 6.450 6.450 6.450 125 +0.01(+0.08%)
Aug 31, 2020 5.910 5.910 6.445 1,734 +0.53(+9.05%)
Aug 28, 2020 5.910 5.910 5.910 20 +0.00(+0.00%)
Aug 27, 2020 5.910 5.910 5.910 5.910 127 -0.04(-0.67%)
Aug 26, 2020 5.950 5.950 5.950 53 +0.00(+0.00%)
Aug 25, 2020 5.950 5.950 5.950 56 +0.00(+0.00%)
Aug 24, 2020 5.950 5.950 5.950 5.950 116 -0.36(-5.71%)
Aug 21, 2020 6.300 6.310 6.300 6.310 500 +0.36(+6.05%)
Aug 20, 2020 5.950 5.950 5.950 70 +0.00(+0.00%)
Aug 18, 2020 5.950 5.950 5.950 0 -0.29(-4.60%)
Aug 17, 2020 6.237 6.237 6.237 99 +0.00(+0.00%)
Aug 13, 2020 6.237 6.237 6.237 0 +0.09(+1.42%)
Aug 12, 2020 6.710 6.710 5.960 6.150 18,877 -0.05(-0.81%)
Aug 11, 2020 5.880 6.200 5.880 6.200 20,565 +0.46(+8.01%)
Aug 10, 2020 5.800 5.800 5.740 5.740 300 +0.00(+0.00%)
Aug 07, 2020 5.740 5.740 5.740 5.740 4,000 -0.14(-2.38%)
Aug 06, 2020 5.715 5.880 5.715 5.880 20,431 -0.03(-0.51%)
Aug 05, 2020 5.910 5.910 5.910 5.910 1,012 -0.04(-0.67%)
Aug 04, 2020 6.050 6.050 5.850 5.950 20,681 +0.42(+7.59%)
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.