Skip to main content

Mazda Motor Corp (OP: MZDAF )

6.800 -0.200 (-2.86%)
Streaming Delayed Price Updated: 2:14 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.