Indicators

Mazda Motor Corp (OP: MZDAF )

10.15 UNCHANGED

Streaming Delayed Price Updated: 12:09 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022				6.700	8	-1.75(-20.71%)
Sep 19, 2022				8.450	4	+0.13(+1.56%)
Sep 15, 2022				8.320	65	+0.16(+1.96%)
Sep 08, 2022				8.160	1,400	-0.39(-4.62%)
Sep 02, 2022				8.555	5	-0.39(-4.41%)
Sep 01, 2022	8.950	8.950	8.950	8.950	170	-0.20(-2.19%)
Aug 30, 2022				9.150	15	+0.15(+1.67%)
Aug 26, 2022				9.000	2	-0.42(-4.46%)
Aug 16, 2022				9.420	20	+0.22(+2.39%)
Aug 10, 2022				9.200	2	+0.70(+8.24%)
Aug 05, 2022				8.500	400	-0.20(-2.30%)
Aug 02, 2022				8.700	0	+0.10(+1.16%)
Aug 01, 2022	8.600	8.600	8.600	8.600	501	+0.19(+2.20%)
Jul 29, 2022	8.415	8.415	8.415	8.415	100	-0.09(-1.00%)
Jul 28, 2022	8.500	8.500	8.500	8.500	1,114	+0.55(+6.99%)
Jul 21, 2022				7.945	103	+0.15(+1.86%)
Jul 20, 2022	7.800	7.800	7.800	7.800	100	-0.20(-2.50%)
Jul 19, 2022	8.000	8.000	8.000	8.000	510	+0.41(+5.40%)
Jul 06, 2022				7.590	20	-0.27(-3.44%)

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.