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 (%)
Jun 18, 2021 9.000 9.000 9.000 9.000 172 -0.35(-3.74%)
Jun 17, 2021 9.350 9.350 9.350 9.350 104 +0.51(+5.77%)
Jun 16, 2021 9.000 9.000 8.840 8.840 716 -0.16(-1.78%)
Jun 14, 2021 9.000 9.000 9.000 0 -0.20(-2.12%)
Jun 11, 2021 9.195 9.195 9.195 9.195 157 -0.40(-4.22%)
Jun 09, 2021 9.600 9.600 9.600 10 +0.35(+3.78%)
Jun 07, 2021 9.250 9.250 9.250 34 -0.25(-2.63%)
Jun 04, 2021 9.350 9.590 9.160 9.500 1,046 +0.59(+6.62%)
Jun 03, 2021 8.930 9.000 8.910 8.910 1,582 +0.11(+1.25%)
Jun 02, 2021 8.800 8.800 8.800 8.800 151 +0.30(+3.53%)
Jun 01, 2021 8.870 8.870 8.500 8.500 3,935 -0.03(-0.35%)
May 28, 2021 8.577 8.577 8.530 8.530 533 +0.23(+2.77%)
May 26, 2021 8.300 8.300 8.300 100 -0.10(-1.19%)
May 25, 2021 8.400 8.400 8.400 8.400 165 +0.68(+8.74%)
May 19, 2021 7.725 7.725 7.725 0 -0.08(-0.96%)
May 14, 2021 7.800 7.800 7.800 27 +0.00(+0.00%)
May 12, 2021 7.800 7.800 7.800 37 -0.40(-4.88%)
May 11, 2021 8.200 8.200 8.200 8.200 130 +0.05(+0.61%)
May 10, 2021 8.150 8.150 8.150 8.150 1,998 +0.15(+1.88%)
May 07, 2021 8.000 8.000 8.000 8.000 362 +0.00(+0.00%)
May 06, 2021 7.950 8.000 7.950 8.000 2,165 +0.60(+8.11%)
May 05, 2021 7.400 7.400 7.400 7.400 369 -0.09(-1.20%)
May 04, 2021 7.490 7.490 7.490 72 +0.00(+0.00%)
Apr 30, 2021 7.490 7.490 7.490 0 +0.00(+0.00%)
Apr 28, 2021 7.490 7.490 7.490 0 -0.21(-2.73%)
Apr 27, 2021 7.700 7.700 7.700 51 +0.00(+0.00%)
Apr 26, 2021 7.750 7.750 7.700 7.700 105,317 -0.20(-2.53%)
Apr 23, 2021 7.900 7.900 7.900 14 +0.00(+0.00%)
Apr 22, 2021 7.900 7.900 7.900 50 +0.00(+0.00%)
Apr 21, 2021 7.930 7.930 7.900 7.900 1,005 -0.22(-2.77%)
Apr 20, 2021 8.125 8.125 8.125 8.125 113 +0.19(+2.37%)
Apr 16, 2021 7.937 7.937 7.937 0 +0.00(+0.00%)
Apr 15, 2021 8.425 8.425 7.937 7.937 240 -0.05(-0.67%)
Apr 14, 2021 8.150 8.150 7.990 7.990 472 -0.21(-2.56%)
Apr 13, 2021 8.200 8.200 8.200 8.200 181 +0.28(+3.54%)
Apr 09, 2021 7.920 7.920 7.920 0 +0.00(+0.00%)
Apr 08, 2021 7.920 7.920 7.920 7.920 239 +0.16(+2.06%)
Apr 07, 2021 7.760 7.760 7.760 7.760 227 -0.46(-5.60%)
Apr 06, 2021 8.220 8.220 8.220 8.220 172 +0.00(+0.00%)
Apr 05, 2021 8.006 8.400 8.006 8.220 1,236 +0.43(+5.52%)
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.