Mazda Motor Corp (OP: MZDAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2020 | 5.650 | 5.650 | 5.650 | 0 | +0.17(+3.10%) | |
| Apr 28, 2020 | 5.640 | 5.640 | 5.480 | 5.480 | 749 | -0.02(-0.36%) |
| Apr 27, 2020 | 5.550 | 5.550 | 5.400 | 5.500 | 2,166 | +0.55(+11.11%) |
| Apr 24, 2020 | 4.950 | 4.950 | 4.950 | 32 | +0.00(+0.00%) | |
| Apr 23, 2020 | 4.950 | 4.950 | 4.950 | 4.950 | 150 | -0.05(-1.00%) |
| Apr 22, 2020 | 5.150 | 5.150 | 5.000 | 5.000 | 5,540 | -0.09(-1.77%) |
| Apr 21, 2020 | 5.150 | 5.150 | 5.090 | 600 | -0.06(-1.17%) | |
| Apr 20, 2020 | 4.900 | 5.150 | 4.900 | 5.150 | 401 | -0.30(-5.50%) |
| Apr 17, 2020 | 5.450 | 5.450 | 5.450 | 45 | +0.00(+0.00%) | |
| Apr 16, 2020 | 5.450 | 5.450 | 5.450 | 5.450 | 4,219 | -0.10(-1.80%) |
| Apr 15, 2020 | 5.550 | 5.550 | 5.550 | 5.550 | 3,236 | -0.21(-3.65%) |
| Apr 14, 2020 | 4.980 | 5.760 | 4.980 | 5.760 | 2,484 | +0.75(+15.08%) |
| Apr 13, 2020 | 5.005 | 5.005 | 5.005 | 4 | +0.00(+0.00%) | |
| Apr 09, 2020 | 5.005 | 5.005 | 5.005 | 10 | +0.00(+0.00%) | |
| Apr 08, 2020 | 5.005 | 5.005 | 5.005 | 5.005 | 417 | -0.49(-8.92%) |
| Apr 07, 2020 | 5.495 | 5.495 | 5.495 | 5.495 | 196 | +0.75(+15.82%) |
| Apr 06, 2020 | 4.744 | 4.744 | 4.744 | 2 | +0.00(+0.00%) | |
| Apr 03, 2020 | 4.900 | 4.900 | 4.744 | 1,100 | -0.16(-3.18%) | |
| Apr 02, 2020 | 4.900 | 4.900 | 4.900 | 4.900 | 4,719 | -0.68(-12.19%) |
| Apr 01, 2020 | 5.580 | 5.580 | 5.580 | 5.580 | 11,213 | -0.12(-2.11%) |
| Mar 31, 2020 | 5.700 | 5.700 | 5.700 | 5.700 | 664 | -0.01(-0.19%) |
| Mar 30, 2020 | 5.620 | 5.711 | 5.620 | 5.711 | 351 | +0.03(+0.55%) |
| Mar 27, 2020 | 5.680 | 5.680 | 5.680 | 5 | +0.00(+0.00%) | |
| Mar 26, 2020 | 5.500 | 5.500 | 5.680 | 4,600 | +0.18(+3.27%) | |
| Mar 25, 2020 | 5.250 | 5.700 | 5.250 | 5.500 | 820 | +0.45(+8.91%) |
| Mar 23, 2020 | 5.050 | 5.050 | 5.050 | 0 | -0.22(-4.17%) | |
| Mar 20, 2020 | 5.070 | 5.270 | 5.070 | 5.270 | 200 | -0.67(-11.28%) |
| Mar 19, 2020 | 5.590 | 5.940 | 5.590 | 5.940 | 1,270 | +0.11(+1.89%) |
| Mar 18, 2020 | 5.830 | 5.830 | 5.830 | 2,835 | +0.00(+0.00%) | |
| Mar 17, 2020 | 5.100 | 5.830 | 5.100 | 5.830 | 805 | +1.18(+25.38%) |
| Mar 16, 2020 | 4.650 | 4.650 | 4.650 | 4.650 | 274 | -0.66(-12.43%) |
| Mar 13, 2020 | 5.310 | 5.310 | 5.310 | 30 | +0.00(+0.00%) | |
| Mar 12, 2020 | 5.910 | 5.910 | 5.310 | 5.310 | 4,585 | -0.92(-14.70%) |
| Mar 11, 2020 | 6.225 | 6.225 | 6.225 | 1 | +0.00(+0.00%) | |
| Mar 10, 2020 | 6.200 | 6.225 | 6.200 | 6.225 | 1,210 | +0.06(+1.06%) |
| Mar 09, 2020 | 6.150 | 6.160 | 6.150 | 6.160 | 600 | -0.39(-5.95%) |
| Mar 06, 2020 | 6.810 | 6.810 | 6.350 | 6.550 | 1,200 | -0.52(-7.36%) |
| Mar 05, 2020 | 7.070 | 7.070 | 7.070 | 7.070 | 3,160 | +0.38(+5.62%) |
| Mar 04, 2020 | 6.694 | 6.694 | 6.694 | 80 | +0.00(+0.00%) | |
| Mar 03, 2020 | 6.800 | 6.800 | 6.694 | 6.694 | 2,123 | -0.46(-6.38%) |
| Mar 02, 2020 | 7.150 | 7.170 | 7.150 | 7.150 | 1,382 | -0.11(-1.52%) |
| Feb 28, 2020 | 6.560 | 7.260 | 6.560 | 7.260 | 400 | +0.08(+1.18%) |
| Feb 27, 2020 | 8.050 | 8.050 | 7.175 | 2,501 | -0.88(-10.87%) | |
| Feb 25, 2020 | 8.050 | 8.050 | 8.050 | 0 | +0.00(+0.00%) | |
| Feb 24, 2020 | 8.050 | 8.050 | 8.050 | 85 | +0.00(+0.00%) | |
| Feb 21, 2020 | 8.050 | 8.050 | 8.050 | 4,104 | +0.00(+0.00%) | |
| Feb 20, 2020 | 7.985 | 8.050 | 7.985 | 8.050 | 1,747 | +0.24(+3.07%) |
| Feb 19, 2020 | 7.810 | 7.810 | 7.810 | 7.810 | 200 | +0.03(+0.39%) |
| Feb 18, 2020 | 7.730 | 8.180 | 7.730 | 7.780 | 3,320 | -0.38(-4.68%) |
| Feb 14, 2020 | 8.162 | 8.162 | 8.162 | 3 | +0.00(+0.00%) | |
| Feb 13, 2020 | 8.162 | 8.162 | 8.162 | 17 | +0.00(+0.00%) | |
| Feb 12, 2020 | 8.610 | 8.610 | 8.162 | 3,823 | -0.45(-5.20%) | |
| Feb 11, 2020 | 8.610 | 8.610 | 8.610 | 51 | +0.00(+0.00%) | |
| Feb 10, 2020 | 8.610 | 8.610 | 8.610 | 59 | +0.00(+0.00%) | |
| Feb 07, 2020 | 8.610 | 8.610 | 8.610 | 8.610 | 300 | -0.26(-2.93%) |
| Feb 06, 2020 | 8.870 | 8.870 | 8.870 | 10 | +0.00(+0.00%) | |
| Feb 05, 2020 | 8.870 | 8.870 | 8.870 | 8.870 | 154 | +0.48(+5.72%) |
| Feb 04, 2020 | 8.390 | 8.390 | 8.390 | 10 | +0.00(+0.00%) | |
| Jan 31, 2020 | 8.390 | 8.390 | 8.390 | 0 | -0.36(-4.11%) | |
| Jan 30, 2020 | 8.750 | 8.750 | 8.750 | 15 | +0.00(+0.00%) | |
| Jan 28, 2020 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) | |
| Jan 27, 2020 | 8.750 | 8.750 | 8.750 | 60 | +0.00(+0.00%) | |
| Jan 24, 2020 | 8.750 | 8.750 | 8.750 | 2 | +0.00(+0.00%) | |
| Jan 22, 2020 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) | |
| Jan 17, 2020 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) | |
| Jan 16, 2020 | 8.750 | 8.750 | 8.750 | 8.750 | 1,350 | -0.04(-0.46%) |
| Jan 14, 2020 | 8.790 | 8.790 | 8.790 | 0 | -0.31(-3.41%) | |
| Jan 13, 2020 | 9.120 | 9.120 | 9.100 | 9.100 | 822 | +0.10(+1.11%) |
| Jan 10, 2020 | 9.000 | 9.000 | 9.000 | 9.000 | 100 | +0.51(+6.01%) |
| Jan 09, 2020 | 8.490 | 8.490 | 8.490 | 8.490 | 227 | -0.16(-1.91%) |
| Jan 07, 2020 | 8.655 | 8.655 | 8.655 | 0 | +0.24(+2.91%) | |
| Jan 06, 2020 | 8.410 | 8.410 | 8.410 | 108 | +0.00(+0.00%) | |
| Jan 03, 2020 | 8.410 | 8.410 | 8.410 | 1 | +0.00(+0.00%) | |
| Jan 02, 2020 | 8.410 | 8.410 | 8.410 | 40 | +0.00(+0.00%) | |
| Dec 31, 2019 | 8.410 | 8.410 | 8.410 | 53 | +0.00(+0.00%) | |
| Dec 30, 2019 | 8.410 | 8.410 | 8.410 | 8.410 | 137 | +0.08(+0.96%) |
| Dec 27, 2019 | 8.330 | 8.330 | 8.330 | 8.330 | 300 | -0.03(-0.36%) |
| Dec 24, 2019 | 8.360 | 8.360 | 8.360 | 0 | -0.24(-2.79%) | |
| Dec 23, 2019 | 8.710 | 8.710 | 8.600 | 8.600 | 500 | -0.13(-1.55%) |
| Dec 20, 2019 | 8.735 | 8.735 | 8.735 | 8.735 | 200 | +0.04(+0.40%) |
| Dec 18, 2019 | 8.700 | 8.700 | 8.700 | 0 | -0.07(-0.80%) | |
| Dec 17, 2019 | 8.770 | 8.770 | 8.770 | 8.770 | 316 | +0.30(+3.54%) |
| Dec 12, 2019 | 8.470 | 8.470 | 8.470 | 0 | -0.41(-4.62%) | |
| Dec 06, 2019 | 8.880 | 8.880 | 8.880 | 0 | +0.02(+0.23%) | |
| Dec 04, 2019 | 8.860 | 8.860 | 8.860 | 0 | +0.00(+0.00%) | |
| Dec 02, 2019 | 8.860 | 8.860 | 8.860 | 0 | -0.14(-1.56%) | |
| Nov 29, 2019 | 9.000 | 9.000 | 9.000 | 4 | +0.00(+0.00%) | |
| Nov 27, 2019 | 8.807 | 9.000 | 8.670 | 9.000 | 500 | -0.07(-0.77%) |
| Nov 25, 2019 | 9.070 | 9.070 | 9.070 | 0 | +0.00(+0.00%) | |
| Nov 21, 2019 | 9.070 | 9.070 | 9.070 | 0 | +0.00(+0.00%) | |
| Nov 19, 2019 | 9.070 | 9.070 | 9.070 | 0 | -0.03(-0.27%) | |
| Nov 18, 2019 | 9.095 | 9.095 | 9.095 | 9.095 | 251 | +0.10(+1.06%) |
| Nov 15, 2019 | 9.000 | 9.000 | 9.000 | 9.000 | 300 | -0.03(-0.33%) |
| Nov 12, 2019 | 9.030 | 9.030 | 9.030 | 0 | +0.03(+0.33%) | |
| Nov 11, 2019 | 9.000 | 9.000 | 9.000 | 9.000 | 400 | -0.18(-1.96%) |
| Nov 08, 2019 | 9.180 | 9.180 | 9.180 | 25 | +0.00(+0.00%) | |
| Nov 05, 2019 | 9.180 | 9.180 | 9.180 | 0 | +0.13(+1.44%) | |
| Nov 04, 2019 | 9.000 | 9.050 | 9.000 | 9.050 | 710 | -0.31(-3.31%) |
| Nov 01, 2019 | 9.360 | 9.360 | 9.360 | 9.360 | 500 | -0.01(-0.11%) |
| Oct 31, 2019 | 9.370 | 9.370 | 9.370 | 10 | +0.00(+0.00%) | |
| Oct 29, 2019 | 9.370 | 9.370 | 9.370 | 0 | +0.00(+0.00%) | |
| Oct 28, 2019 | 9.370 | 9.370 | 9.370 | 2 | +0.00(+0.00%) | |
| Oct 23, 2019 | 9.370 | 9.370 | 9.370 | 0 | +0.00(+0.00%) | |
| Oct 22, 2019 | 9.370 | 9.370 | 9.370 | 10 | +0.00(+0.00%) | |
| Oct 21, 2019 | 9.370 | 9.370 | 9.370 | 9.370 | 1,520 | +0.54(+6.12%) |
| Oct 18, 2019 | 8.830 | 8.830 | 8.830 | 8.830 | 100 | +0.35(+4.13%) |
| Oct 17, 2019 | 8.480 | 8.480 | 8.480 | 20 | +0.00(+0.00%) | |
| Oct 16, 2019 | 8.480 | 8.480 | 8.480 | 3 | +0.00(+0.00%) | |
| Oct 10, 2019 | 8.480 | 8.480 | 8.480 | 0 | -0.17(-1.97%) | |
| Oct 04, 2019 | 8.650 | 8.650 | 8.650 | 0 | +0.00(+0.00%) | |
| Oct 03, 2019 | 8.650 | 8.650 | 8.650 | 2 | +0.00(+0.00%) | |
| Oct 02, 2019 | 8.690 | 8.690 | 8.650 | 8.650 | 706 | -0.25(-2.81%) |
| Sep 25, 2019 | 8.900 | 8.900 | 8.900 | 0 | -0.28(-3.05%) | |
| Sep 23, 2019 | 9.180 | 9.180 | 9.180 | 0 | +0.04(+0.45%) | |
| Sep 20, 2019 | 9.139 | 9.139 | 9.139 | 30 | +0.00(+0.00%) | |
| Sep 18, 2019 | 9.139 | 9.139 | 9.139 | 0 | -0.06(-0.66%) | |
| Sep 12, 2019 | 9.200 | 9.200 | 9.200 | 0 | -0.25(-2.65%) | |
| Sep 11, 2019 | 9.450 | 9.450 | 9.450 | 9.450 | 1,000 | +0.37(+4.07%) |
| Sep 10, 2019 | 9.080 | 9.080 | 9.080 | 9.080 | 1,400 | +0.73(+8.74%) |
| Sep 09, 2019 | 8.350 | 8.350 | 8.350 | 76 | +0.00(+0.00%) | |
| Sep 06, 2019 | 8.350 | 8.350 | 8.350 | 41 | +0.00(+0.00%) | |
| Sep 05, 2019 | 8.350 | 8.350 | 8.350 | 33 | +0.00(+0.00%) | |
| Sep 03, 2019 | 8.350 | 8.350 | 8.350 | 0 | +0.00(+0.00%) | |
| Aug 30, 2019 | 8.350 | 8.350 | 8.350 | 8.350 | 300 | +0.12(+1.46%) |
| Aug 27, 2019 | 8.230 | 8.230 | 8.230 | 0 | +0.00(+0.00%) | |
| Aug 22, 2019 | 8.230 | 8.230 | 8.230 | 0 | +0.00(+0.00%) | |
| Aug 21, 2019 | 8.230 | 8.230 | 8.230 | 8.230 | 1,000 | +0.16(+1.92%) |
| Aug 20, 2019 | 8.075 | 8.075 | 8.075 | 8.075 | 125 | -0.83(-9.27%) |
| Aug 16, 2019 | 8.900 | 8.900 | 8.900 | 0 | +0.00(+0.00%) | |
| Aug 15, 2019 | 8.900 | 8.900 | 8.900 | 5 | +0.00(+0.00%) | |
| Aug 12, 2019 | 8.900 | 8.900 | 8.900 | 0 | -0.01(-0.11%) | |
| Aug 09, 2019 | 8.910 | 8.910 | 8.910 | 8.910 | 100 | +0.32(+3.73%) |
| Aug 08, 2019 | 8.590 | 8.590 | 8.590 | 8.590 | 238 | -0.18(-2.05%) |
| Aug 07, 2019 | 8.770 | 8.770 | 8.770 | 8.770 | 16,850 | -0.27(-2.99%) |
| Aug 06, 2019 | 9.040 | 9.040 | 9.040 | 9.040 | 181 | -0.18(-1.95%) |
| Aug 05, 2019 | 9.220 | 9.220 | 9.220 | 7 | +0.00(+0.00%) | |
| Aug 02, 2019 | 9.500 | 9.500 | 9.220 | 9.220 | 300 | -0.36(-3.76%) |
| Aug 01, 2019 | 9.555 | 9.580 | 9.555 | 9.580 | 314 | +0.00(+0.00%) |
| Jul 31, 2019 | 9.630 | 9.730 | 9.580 | 9.580 | 5,130 | -0.50(-4.96%) |
| Jul 29, 2019 | 10.08 | 10.08 | 10.08 | 0 | -0.03(-0.30%) | |
| Jul 25, 2019 | 10.11 | 10.11 | 10.11 | 0 | +0.00(+0.00%) | |
| Jul 24, 2019 | 10.42 | 10.42 | 10.11 | 10.11 | 600 | +0.01(+0.10%) |
| Jul 23, 2019 | 10.10 | 10.10 | 10.10 | 213 | +0.00(+0.00%) | |
| Jul 18, 2019 | 10.10 | 10.10 | 10.10 | 0 | -0.22(-2.13%) | |
| Jul 15, 2019 | 10.32 | 10.32 | 10.32 | 0 | -0.24(-2.27%) | |
| Jul 11, 2019 | 10.56 | 10.56 | 10.56 | 0 | +0.00(+0.00%) | |
| Jul 10, 2019 | 10.56 | 10.56 | 10.56 | 10.56 | 3,064 | +0.21(+2.03%) |
| Jul 08, 2019 | 10.35 | 10.35 | 10.35 | 0 | +0.00(+0.00%) | |
| Jul 05, 2019 | 10.35 | 10.35 | 10.35 | 23 | +0.00(+0.00%) | |
| Jul 03, 2019 | 10.35 | 10.35 | 10.35 | 10.35 | 2,000 | +0.00(+0.00%) |
| Jul 02, 2019 | 10.35 | 10.35 | 10.35 | 20 | +0.00(+0.00%) | |
| Jun 28, 2019 | 10.35 | 10.35 | 10.35 | 0 | +0.07(+0.68%) | |
| Jun 27, 2019 | 10.28 | 10.28 | 10.28 | 10.28 | 231 | +0.18(+1.78%) |
| Jun 25, 2019 | 10.10 | 10.10 | 10.10 | 0 | -0.22(-2.13%) | |
| Jun 24, 2019 | 10.32 | 10.32 | 10.32 | 10 | +0.00(+0.00%) | |
| Jun 21, 2019 | 10.32 | 10.32 | 10.32 | 10.32 | 200 | -0.15(-1.43%) |
| Jun 19, 2019 | 10.47 | 10.47 | 10.47 | 0 | +0.17(+1.60%) | |
| Jun 18, 2019 | 10.20 | 10.30 | 10.20 | 10.30 | 538 | -0.02(-0.15%) |
| Jun 14, 2019 | 10.32 | 10.32 | 10.32 | 0 | +0.00(+0.00%) | |
| Jun 13, 2019 | 10.32 | 10.32 | 10.32 | 8,236 | +0.00(+0.00%) | |
| Jun 12, 2019 | 10.32 | 10.32 | 10.32 | 0 | +0.00(+0.00%) | |
| Jun 10, 2019 | 10.32 | 10.32 | 10.32 | 0 | -0.03(-0.29%) | |
| Jun 07, 2019 | 10.35 | 10.35 | 10.35 | 10.35 | 100 | +0.14(+1.37%) |
| Jun 06, 2019 | 10.21 | 10.21 | 10.21 | 10.21 | 105 | -0.17(-1.69%) |
| Jun 05, 2019 | 10.23 | 10.38 | 10.23 | 10.38 | 2,013 | +0.78(+8.06%) |
| Jun 03, 2019 | 9.610 | 9.610 | 9.610 | 0 | +0.00(+0.00%) | |
| May 31, 2019 | 9.830 | 9.853 | 9.610 | 9.610 | 3,300 | -1.01(-9.51%) |
| May 29, 2019 | 10.62 | 10.62 | 10.62 | 0 | +0.00(+0.00%) | |
| May 28, 2019 | 10.62 | 10.62 | 10.62 | 50 | +0.00(+0.00%) | |
| May 22, 2019 | 10.62 | 10.62 | 10.62 | 0 | -0.28(-2.56%) | |
| May 20, 2019 | 10.90 | 10.90 | 10.90 | 0 | +0.00(+0.00%) | |
| May 15, 2019 | 10.90 | 10.90 | 10.90 | 0 | -0.49(-4.31%) | |
| May 14, 2019 | 11.39 | 11.39 | 11.39 | 3 | +0.00(+0.00%) | |
| May 13, 2019 | 11.39 | 11.39 | 11.39 | 11.39 | 1,000 | -0.36(-3.06%) |
| May 10, 2019 | 11.75 | 11.75 | 11.75 | 154 | +0.00(+0.00%) | |
| May 07, 2019 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) | |
| May 06, 2019 | 11.75 | 11.75 | 11.75 | 11.75 | 321 | -0.13(-1.09%) |
| May 03, 2019 | 11.88 | 11.88 | 11.88 | 11.88 | 300 | +0.00(+0.00%) |
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.