Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 6.465 6.465 6.465 6.465 11,325 -0.54(-7.64%)
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.