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 31, 2019 9.370 9.370 9.370 10 +0.00(+0.00%)
Oct 29, 2019 9.370 9.370 9.370 0 +0.00(+0.00%)
Oct 28, 2019 9.370 9.370 9.370 2 +0.00(+0.00%)
Oct 23, 2019 9.370 9.370 9.370 0 +0.00(+0.00%)
Oct 22, 2019 9.370 9.370 9.370 10 +0.00(+0.00%)
Oct 21, 2019 9.370 9.370 9.370 9.370 1,520 +0.54(+6.12%)
Oct 18, 2019 8.830 8.830 8.830 8.830 100 +0.35(+4.13%)
Oct 17, 2019 8.480 8.480 8.480 20 +0.00(+0.00%)
Oct 16, 2019 8.480 8.480 8.480 3 +0.00(+0.00%)
Oct 10, 2019 8.480 8.480 8.480 0 -0.17(-1.97%)
Oct 04, 2019 8.650 8.650 8.650 0 +0.00(+0.00%)
Oct 03, 2019 8.650 8.650 8.650 2 +0.00(+0.00%)
Oct 02, 2019 8.690 8.690 8.650 8.650 706 -0.25(-2.81%)
Sep 25, 2019 8.900 8.900 8.900 0 -0.28(-3.05%)
Sep 23, 2019 9.180 9.180 9.180 0 +0.04(+0.45%)
Sep 20, 2019 9.139 9.139 9.139 30 +0.00(+0.00%)
Sep 18, 2019 9.139 9.139 9.139 0 -0.06(-0.66%)
Sep 12, 2019 9.200 9.200 9.200 0 -0.25(-2.65%)
Sep 11, 2019 9.450 9.450 9.450 9.450 1,000 +0.37(+4.07%)
Sep 10, 2019 9.080 9.080 9.080 9.080 1,400 +0.73(+8.74%)
Sep 09, 2019 8.350 8.350 8.350 76 +0.00(+0.00%)
Sep 06, 2019 8.350 8.350 8.350 41 +0.00(+0.00%)
Sep 05, 2019 8.350 8.350 8.350 33 +0.00(+0.00%)
Sep 03, 2019 8.350 8.350 8.350 0 +0.00(+0.00%)
Aug 30, 2019 8.350 8.350 8.350 8.350 300 +0.12(+1.46%)
Aug 27, 2019 8.230 8.230 8.230 0 +0.00(+0.00%)
Aug 22, 2019 8.230 8.230 8.230 0 +0.00(+0.00%)
Aug 21, 2019 8.230 8.230 8.230 8.230 1,000 +0.16(+1.92%)
Aug 20, 2019 8.075 8.075 8.075 8.075 125 -0.83(-9.27%)
Aug 16, 2019 8.900 8.900 8.900 0 +0.00(+0.00%)
Aug 15, 2019 8.900 8.900 8.900 5 +0.00(+0.00%)
Aug 12, 2019 8.900 8.900 8.900 0 -0.01(-0.11%)
Aug 09, 2019 8.910 8.910 8.910 8.910 100 +0.32(+3.73%)
Aug 08, 2019 8.590 8.590 8.590 8.590 238 -0.18(-2.05%)
Aug 07, 2019 8.770 8.770 8.770 8.770 16,850 -0.27(-2.99%)
Aug 06, 2019 9.040 9.040 9.040 9.040 181 -0.18(-1.95%)
Aug 05, 2019 9.220 9.220 9.220 7 +0.00(+0.00%)
Aug 02, 2019 9.500 9.500 9.220 9.220 300 -0.36(-3.76%)
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.