Mazda Motor Corp Ord (OP: MZDAF )

9.195 USD UNCHANGED
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, 2017 14.40 14.40 14.40 14.40 200 +0.00(+0.00%)
Oct 30, 2017 14.40 14.40 14.40 14.40 500 +0.00(+0.00%)
Oct 26, 2017 14.40 14.40 14.40 58 +0.20(+1.41%)
Oct 25, 2017 14.40 14.40 14.20 14.20 206 +0.01(+0.07%)
Oct 24, 2017 14.36 14.36 14.19 14.19 25,403 -0.16(-1.11%)
Oct 23, 2017 14.30 14.37 14.30 14.35 440 +0.35(+2.50%)
Oct 20, 2017 14.00 14.00 14.00 14.00 390 -0.29(-2.03%)
Oct 19, 2017 14.29 14.29 14.29 14.29 472 +0.07(+0.49%)
Oct 17, 2017 14.22 14.22 14.22 50 +0.00(+0.00%)
Oct 16, 2017 14.22 14.22 14.22 14.22 830 -0.41(-2.80%)
Oct 12, 2017 14.63 14.63 14.63 50 -0.87(-5.61%)
Oct 06, 2017 15.50 15.50 15.50 0 +0.08(+0.52%)
Oct 05, 2017 15.42 15.42 15.42 15.42 164 -0.08(-0.52%)
Oct 04, 2017 15.51 15.51 15.50 15.50 365 -0.01(-0.05%)
Oct 03, 2017 15.51 15.51 15.51 15.51 3,290 +0.46(+3.04%)
Oct 02, 2017 15.05 15.05 15.05 15.05 160 -0.55(-3.51%)
Sep 28, 2017 15.60 15.60 15.60 24 +0.35(+2.31%)
Sep 27, 2017 15.24 15.24 15.24 15.24 171 +0.38(+2.53%)
Sep 25, 2017 14.87 14.87 14.87 5 +0.05(+0.33%)
Sep 20, 2017 14.82 14.82 14.82 45 +0.02(+0.14%)
Sep 19, 2017 14.68 14.80 14.68 14.80 2,858 +0.00(+0.00%)
Sep 15, 2017 14.80 14.80 14.80 0 +0.03(+0.20%)
Sep 13, 2017 14.77 14.77 14.77 0 +0.27(+1.86%)
Sep 08, 2017 14.50 14.50 14.50 15 +0.27(+1.90%)
Sep 07, 2017 14.49 14.49 14.23 14.23 415 +0.05(+0.35%)
Sep 06, 2017 14.50 14.50 14.18 14.18 459 -0.05(-0.35%)
Sep 05, 2017 14.57 14.57 14.23 14.23 700 -0.52(-3.53%)
Aug 29, 2017 14.75 14.75 14.75 0 +0.03(+0.21%)
Aug 25, 2017 14.72 14.72 14.72 35 +0.31(+2.14%)
Aug 24, 2017 14.55 14.55 14.41 14.41 3,345 -0.04(-0.28%)
Aug 23, 2017 14.40 14.45 14.40 14.45 556 +0.04(+0.28%)
Aug 21, 2017 14.41 14.41 14.41 13 -0.49(-3.29%)
Aug 18, 2017 14.90 14.90 14.90 14.90 150 -0.08(-0.52%)
Aug 14, 2017 14.98 14.98 14.98 55 +0.06(+0.39%)
Aug 11, 2017 15.21 15.21 14.92 14.92 2,584 -0.18(-1.19%)
Aug 10, 2017 15.22 15.25 15.10 15.10 1,985 -0.13(-0.88%)
Aug 09, 2017 15.15 15.37 15.10 15.23 7,759 -0.16(-1.01%)
Aug 08, 2017 15.28 15.47 15.25 15.39 22,690 +0.06(+0.39%)
Aug 07, 2017 15.33 15.33 15.33 15.33 312 +0.09(+0.59%)
Aug 04, 2017 15.75 15.24 15.24 14,579 -1.15(-7.02%)
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.