Mazda Motor Corp (OP: MZDAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2023 | 8.950 | 24 | +0.20(+2.29%) | |||
| Feb 24, 2023 | 8.750 | 8.750 | 8.750 | 8.750 | 151 | +0.07(+0.81%) |
| Feb 23, 2023 | 8.600 | 8.680 | 8.600 | 8.680 | 420 | -0.13(-1.48%) |
| Feb 21, 2023 | 8.810 | 56 | +0.15(+1.73%) | |||
| Feb 17, 2023 | 8.660 | 8.660 | 8.660 | 8.660 | 504 | +0.41(+4.97%) |
| Feb 15, 2023 | 8.250 | 63 | +0.07(+0.86%) | |||
| Feb 14, 2023 | 8.186 | 8.186 | 8.170 | 8.180 | 1,200 | -0.01(-0.12%) |
| Feb 13, 2023 | 8.134 | 8.193 | 8.130 | 8.190 | 2,519 | +0.14(+1.74%) |
| Feb 09, 2023 | 8.050 | 0 | -0.04(-0.49%) | |||
| Feb 08, 2023 | 8.090 | 8.090 | 8.090 | 8.090 | 280 | +0.29(+3.72%) |
| Feb 03, 2023 | 7.800 | 0 | -0.16(-2.06%) | |||
| Jan 31, 2023 | 7.964 | 80 | +0.14(+1.84%) | |||
| Jan 30, 2023 | 7.820 | 7.820 | 7.820 | 7.820 | 114 | +0.33(+4.35%) |
| Jan 24, 2023 | 7.494 | 65 | +0.00(+0.06%) | |||
| Jan 23, 2023 | 7.490 | 7.490 | 7.490 | 7.490 | 158 | -0.05(-0.64%) |
| Jan 20, 2023 | 7.500 | 7.570 | 7.499 | 7.538 | 1,060 | +0.06(+0.78%) |
| Jan 19, 2023 | 7.454 | 7.480 | 7.395 | 7.480 | 1,219 | +0.04(+0.54%) |
| Jan 13, 2023 | 7.440 | 9 | -0.26(-3.38%) | |||
| Jan 12, 2023 | 7.700 | 7.700 | 7.700 | 7.700 | 259 | +0.08(+1.05%) |
| Jan 10, 2023 | 7.620 | 62 | +0.19(+2.56%) | |||
| Jan 09, 2023 | 7.430 | 7.430 | 7.430 | 7.430 | 191 | -0.33(-4.25%) |
| Jan 06, 2023 | 7.760 | 7.760 | 7.760 | 7.760 | 359 | +0.43(+5.94%) |
| Jan 05, 2023 | 7.325 | 7.325 | 7.325 | 7.325 | 141 | -0.38(-4.87%) |
| Jan 04, 2023 | 7.700 | 7.700 | 7.500 | 7.700 | 479 | +0.20(+2.67%) |
| Dec 30, 2022 | 7.500 | 0 | +0.15(+1.99%) | |||
| Dec 28, 2022 | 7.354 | 100 | +0.13(+1.83%) | |||
| Dec 23, 2022 | 7.221 | 71 | -0.36(-4.73%) | |||
| Dec 21, 2022 | 7.580 | 69 | +0.00(+0.00%) | |||
| Dec 20, 2022 | 7.580 | 7.580 | 7.580 | 7.580 | 102 | -0.40(-5.01%) |
| Dec 19, 2022 | 7.980 | 7.980 | 7.980 | 7.980 | 141 | -0.20(-2.44%) |
| Dec 15, 2022 | 8.180 | 4 | -0.12(-1.45%) | |||
| Dec 13, 2022 | 8.300 | 78 | +0.50(+6.41%) | |||
| Dec 12, 2022 | 7.800 | 7.800 | 7.800 | 7.800 | 101 | -0.14(-1.76%) |
| Dec 09, 2022 | 8.035 | 8.035 | 7.940 | 7.940 | 1,453 | +0.19(+2.45%) |
| Dec 07, 2022 | 7.750 | 3,915 | +0.25(+3.33%) | |||
| Dec 05, 2022 | 7.500 | 50 | -0.61(-7.52%) | |||
| Dec 01, 2022 | 8.110 | 81 | +0.10(+1.25%) | |||
| Nov 29, 2022 | 8.010 | 194 | +0.07(+0.88%) | |||
| Nov 28, 2022 | 8.100 | 8.100 | 7.940 | 7.940 | 870 | +0.06(+0.76%) |
| Nov 25, 2022 | 7.880 | 7.880 | 7.880 | 7.880 | 332 | -0.25(-3.08%) |
| Nov 23, 2022 | 8.130 | 8.130 | 8.130 | 8.130 | 410 | +0.01(+0.12%) |
| Nov 22, 2022 | 8.040 | 8.120 | 8.040 | 8.120 | 1,843 | +0.27(+3.44%) |
| Nov 21, 2022 | 7.790 | 8.030 | 7.790 | 7.850 | 2,028 | -0.03(-0.38%) |
| Nov 18, 2022 | 7.880 | 7.880 | 7.880 | 7.880 | 290 | +0.10(+1.29%) |
| Nov 17, 2022 | 7.731 | 7.780 | 7.700 | 7.780 | 378 | -0.22(-2.75%) |
| Nov 16, 2022 | 8.070 | 8.070 | 8.000 | 8.000 | 430 | +0.20(+2.56%) |
| Nov 15, 2022 | 7.800 | 7.800 | 7.650 | 7.800 | 3,408 | +0.12(+1.62%) |
| Nov 14, 2022 | 7.940 | 7.940 | 7.676 | 7.676 | 3,052 | -0.12(-1.53%) |
| Nov 11, 2022 | 7.731 | 7.900 | 7.731 | 7.795 | 4,489 | +0.09(+1.23%) |
| Nov 10, 2022 | 7.700 | 7.730 | 7.700 | 7.700 | 814 | +0.76(+10.95%) |
| Nov 03, 2022 | 6.940 | 10 | -0.24(-3.34%) | |||
| Nov 02, 2022 | 7.180 | 7.180 | 7.180 | 7.180 | 1,015 | +0.58(+8.79%) |
| Nov 01, 2022 | 6.600 | 6.600 | 6.600 | 6.600 | 601 | +0.10(+1.54%) |
| Oct 25, 2022 | 6.500 | 23 | +0.24(+3.82%) | |||
| Oct 19, 2022 | 6.261 | 0 | -0.46(-6.83%) | |||
| Oct 17, 2022 | 6.720 | 0 | -0.02(-0.30%) | |||
| Oct 05, 2022 | 6.740 | 35 | +0.04(+0.60%) | |||
| 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%) | |||
| Jul 05, 2022 | 7.860 | 7.860 | 7.860 | 7.860 | 271 | -0.51(-6.09%) |
| Jun 23, 2022 | 8.370 | 15 | -0.03(-0.36%) | |||
| Jun 22, 2022 | 8.400 | 8.400 | 8.400 | 8.400 | 100 | +0.44(+5.53%) |
| Jun 21, 2022 | 7.960 | 7.960 | 7.960 | 7.960 | 100 | +0.01(+0.13%) |
| Jun 17, 2022 | 7.950 | 7.950 | 7.950 | 7.950 | 100 | -0.50(-5.92%) |
| Jun 13, 2022 | 8.450 | 48 | -0.24(-2.72%) | |||
| Jun 10, 2022 | 8.686 | 8.686 | 8.686 | 8.686 | 321 | -0.11(-1.30%) |
| Jun 07, 2022 | 8.800 | 0 | +0.36(+4.29%) | |||
| May 31, 2022 | 8.438 | 11 | -0.41(-4.66%) | |||
| May 27, 2022 | 8.660 | 8.850 | 8.660 | 8.850 | 327 | +0.17(+2.01%) |
| May 25, 2022 | 8.676 | 1 | +0.08(+0.97%) | |||
| May 24, 2022 | 8.593 | 8.593 | 8.593 | 8.593 | 804 | +0.08(+0.98%) |
| May 18, 2022 | 8.510 | 0 | +0.06(+0.76%) | |||
| May 17, 2022 | 8.370 | 8.450 | 8.370 | 8.445 | 888 | +0.17(+2.00%) |
| May 16, 2022 | 8.280 | 8.280 | 8.280 | 8.280 | 800 | +0.43(+5.48%) |
| May 13, 2022 | 7.850 | 7.850 | 7.850 | 7.850 | 100 | +0.55(+7.53%) |
| May 10, 2022 | 7.300 | 26 | +0.06(+0.83%) | |||
| May 06, 2022 | 7.240 | 36 | +0.00(+0.00%) | |||
| May 04, 2022 | 7.240 | 9 | +0.04(+0.56%) | |||
| May 03, 2022 | 7.216 | 7.216 | 7.200 | 7.200 | 365 | +0.17(+2.36%) |
| May 02, 2022 | 7.034 | 7.034 | 7.034 | 7.034 | 205 | +0.11(+1.65%) |
| Apr 27, 2022 | 6.920 | 20 | -0.17(-2.43%) | |||
| Apr 22, 2022 | 7.093 | 0 | -0.07(-0.94%) | |||
| Apr 21, 2022 | 7.160 | 7.160 | 7.160 | 7.160 | 115 | -0.18(-2.45%) |
| Apr 20, 2022 | 7.340 | 7.340 | 7.340 | 7.340 | 5,700 | +0.34(+4.86%) |
| Apr 14, 2022 | 7.000 | 4,213 | +0.00(+0.00%) | |||
| Apr 08, 2022 | 7.000 | 10 | -0.22(-3.05%) | |||
| Apr 06, 2022 | 7.220 | 0 | +0.04(+0.56%) | |||
| Apr 04, 2022 | 7.180 | 0 | -0.28(-3.75%) | |||
| Apr 01, 2022 | 7.460 | 7.460 | 7.460 | 7.460 | 201 | +0.05(+0.74%) |
| Mar 28, 2022 | 7.405 | 1,056 | +0.11(+1.44%) | |||
| Mar 24, 2022 | 7.300 | 0 | +0.03(+0.41%) | |||
| Mar 21, 2022 | 7.270 | 13 | -0.02(-0.27%) | |||
| Mar 16, 2022 | 7.290 | 73 | +0.29(+4.14%) | |||
| Mar 15, 2022 | 6.750 | 7.000 | 6.750 | 7.000 | 301 | +0.42(+6.38%) |
| Mar 10, 2022 | 6.580 | 1 | +0.33(+5.28%) | |||
| Mar 08, 2022 | 6.250 | 17,616 | -0.10(-1.57%) | |||
| Mar 07, 2022 | 6.340 | 6.616 | 6.340 | 6.350 | 3,987 | -0.63(-9.03%) |
| Mar 04, 2022 | 7.125 | 7.125 | 6.980 | 6.980 | 2,414 | -0.33(-4.51%) |
| Mar 03, 2022 | 7.640 | 7.640 | 7.310 | 7.310 | 715 | +0.07(+0.97%) |
| Mar 02, 2022 | 7.240 | 7.240 | 7.240 | 7.240 | 100 | -0.11(-1.50%) |
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.