Mazda Motor Corp (OP: MZDAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2023 | 11.54 | 0 | -0.34(-2.82%) | |||
| Sep 27, 2023 | 11.88 | 7 | -0.12(-1.04%) | |||
| Sep 26, 2023 | 11.62 | 12.00 | 11.62 | 12.00 | 300 | -0.12(-0.99%) |
| Sep 21, 2023 | 12.12 | 0 | -0.43(-3.43%) | |||
| Sep 20, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 152 | +0.00(+0.00%) |
| Sep 19, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 611 | +0.77(+6.55%) |
| Sep 15, 2023 | 11.78 | 50 | +0.41(+3.59%) | |||
| Sep 12, 2023 | 11.37 | 20 | +0.18(+1.65%) | |||
| Sep 07, 2023 | 11.19 | 2 | -0.31(-2.74%) | |||
| Sep 06, 2023 | 11.04 | 11.50 | 11.04 | 11.50 | 635 | +0.42(+3.79%) |
| Sep 05, 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 295 | +0.58(+5.52%) |
| Aug 31, 2023 | 10.50 | 0 | +0.36(+3.55%) | |||
| Aug 23, 2023 | 10.14 | 0 | +0.33(+3.36%) | |||
| Aug 21, 2023 | 9.810 | 48 | +0.04(+0.41%) | |||
| Aug 14, 2023 | 9.770 | 12 | -0.08(-0.81%) | |||
| Aug 10, 2023 | 9.850 | 34 | -0.05(-0.51%) | |||
| Aug 04, 2023 | 9.900 | 3 | -0.04(-0.36%) | |||
| Jul 31, 2023 | 9.935 | 34 | -0.25(-2.50%) | |||
| Jul 26, 2023 | 10.19 | 37 | +0.01(+0.08%) | |||
| Jul 25, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 206 | +0.70(+7.40%) |
| Jul 21, 2023 | 9.480 | 1 | +0.29(+3.16%) | |||
| Jul 18, 2023 | 9.190 | 20 | +0.03(+0.31%) | |||
| Jul 17, 2023 | 9.300 | 9.300 | 9.162 | 9.162 | 228 | -0.14(-1.48%) |
| Jul 14, 2023 | 9.300 | 9.300 | 9.300 | 9.300 | 100 | -0.05(-0.53%) |
| Jul 13, 2023 | 9.350 | 9.350 | 9.350 | 9.350 | 101 | +0.06(+0.65%) |
| Jul 11, 2023 | 9.290 | 3,600 | -0.20(-2.10%) |
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.