Mazda Motor Corp (OP: MZDAF )
6.465
-0.535
(-7.64%)
Streaming Delayed Price
Updated: 12:13 PM EST, Nov 22, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 7.000 | 0 | +0.60(+9.37%) | |||
| Nov 14, 2024 | 6.400 | 10 | -0.25(-3.83%) | |||
| Nov 12, 2024 | 6.655 | 12,100 | -0.25(-3.55%) | |||
| Nov 11, 2024 | 6.900 | 6.900 | 6.900 | 6.900 | 21,044 | +0.10(+1.47%) |
| Nov 08, 2024 | 6.760 | 6.810 | 6.760 | 6.800 | 4,800 | -0.20(-2.86%) |
| Nov 07, 2024 | 7.000 | 7.000 | 7.000 | 7.000 | 500 | +0.08(+1.16%) |
| Nov 06, 2024 | 6.917 | 6.920 | 6.917 | 6.920 | 847 | +0.12(+1.76%) |
| Oct 30, 2024 | 6.800 | 0 | -0.14(-2.02%) | |||
| Oct 28, 2024 | 6.940 | 36 | +0.19(+2.81%) | |||
| Oct 25, 2024 | 6.750 | 6.750 | 6.750 | 6.750 | 178 | -0.19(-2.73%) |
| Oct 24, 2024 | 6.940 | 6.940 | 6.940 | 6.940 | 3,105 | -0.14(-1.91%) |
| Oct 17, 2024 | 7.075 | 2,500 | -0.17(-2.41%) | |||
| Oct 11, 2024 | 7.250 | 15,000 | -0.37(-4.86%) | |||
| Oct 08, 2024 | 7.620 | 50 | +0.12(+1.60%) | |||
| Oct 07, 2024 | 7.500 | 7.500 | 7.500 | 7.500 | 133 | -0.18(-2.34%) |
| Oct 04, 2024 | 7.680 | 7.680 | 7.680 | 7.680 | 300 | +0.08(+1.05%) |
| Oct 02, 2024 | 7.600 | 0 | -0.05(-0.65%) | |||
| Oct 01, 2024 | 7.650 | 7.650 | 7.650 | 7.650 | 1,201 | +0.00(+0.00%) |
| Sep 30, 2024 | 7.690 | 7.690 | 7.590 | 7.650 | 1,530 | -0.52(-6.36%) |
| Sep 27, 2024 | 8.194 | 8.200 | 8.170 | 8.170 | 1,248 | -0.18(-2.16%) |
| Sep 26, 2024 | 8.350 | 8.350 | 8.000 | 8.350 | 12,467 | +0.50(+6.44%) |
| Sep 25, 2024 | 7.845 | 7.845 | 7.845 | 7.845 | 200 | +0.30(+4.05%) |
| Sep 16, 2024 | 7.540 | 33 | +0.00(+0.00%) | |||
| Sep 13, 2024 | 7.540 | 7.540 | 7.540 | 7.540 | 112 | -0.26(-3.33%) |
| Sep 12, 2024 | 7.850 | 7.850 | 7.800 | 7.800 | 1,149 | -0.05(-0.64%) |
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.
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.