Indicators

Mazda Motor Corp (OP: MZDAF )

10.20 UNCHANGED

Streaming Delayed Price Updated: 2:34 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	7.927	8.240	7.900	7.900	800	-0.45(-5.39%)
Feb 25, 2021	8.350	8.350	8.350	8.350	417	+0.00(+0.00%)
Feb 24, 2021	8.150	8.350	7.990	8.350	1,681	+0.35(+4.37%)
Feb 23, 2021	8.300	8.300	8.000	8.000	3,320	-0.25(-3.03%)
Feb 22, 2021	8.440	8.630	8.250	8.250	2,322	-0.34(-3.96%)
Feb 19, 2021	8.580	8.633	8.245	8.590	1,300	+0.65(+8.19%)
Feb 18, 2021	8.250	8.250	7.940	7.940	375,539	-0.31(-3.76%)
Feb 17, 2021		8.250	8.250	8.250	54	+0.00(+0.00%)
Feb 16, 2021	8.980	8.980	8.250	8.250	1,266	-0.81(-8.94%)
Feb 12, 2021		9.060	9.060	9.060	149	+0.00(+0.00%)
Feb 11, 2021	9.060	9.060	9.060	9.060	105	+0.31(+3.54%)
Feb 10, 2021	8.750	8.750	8.750	8.750	350	+0.00(+0.00%)
Feb 09, 2021	8.795	8.795	8.500	8.750	1,437	-0.36(-3.90%)
Feb 08, 2021		9.105	9.105	9.105	214	+0.00(+0.00%)
Feb 05, 2021	8.500	9.530	8.500	9.105	1,500	+1.92(+26.63%)
Feb 04, 2021		7.190	7.190	7.190	15	+0.00(+0.00%)
Feb 03, 2021	7.140	8.000	7.140	7.190	2,058	-0.10(-1.44%)
Feb 02, 2021	7.295	7.295	7.295	7.295	463	+0.25(+3.48%)

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.