Mazda Motor Corp (OP: MZDAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 7.100 | 7.460 | 7.100 | 7.100 | 652 | +0.08(+1.14%) |
| Mar 11, 2025 | 7.000 | 7.020 | 7.000 | 7.020 | 280 | -0.03(-0.46%) |
| Mar 10, 2025 | 7.053 | 7.053 | 7.053 | 7.053 | 100 | +0.55(+8.50%) |
| Mar 06, 2025 | 6.500 | 2 | -0.44(-6.34%) | |||
| Mar 05, 2025 | 6.750 | 6.940 | 6.750 | 6.940 | 100,392 | +0.30(+4.52%) |
| Mar 03, 2025 | 6.640 | 0 | -0.21(-3.07%) | |||
| Feb 27, 2025 | 6.850 | 12,720 | +0.17(+2.62%) | |||
| Feb 26, 2025 | 6.675 | 6.675 | 6.675 | 6.675 | 111 | -0.17(-2.55%) |
| Feb 20, 2025 | 6.850 | 1,918 | +0.00(+0.00%) | |||
| Feb 19, 2025 | 6.850 | 6.850 | 6.850 | 6.850 | 549 | +0.15(+2.24%) |
| Feb 18, 2025 | 6.700 | 6.700 | 6.700 | 6.700 | 1,507 | -0.30(-4.29%) |
| Feb 10, 2025 | 7.000 | 38 | +0.01(+0.14%) | |||
| Feb 06, 2025 | 6.990 | 72 | +0.49(+7.54%) | |||
| Feb 03, 2025 | 6.500 | 10,609 | -0.50(-7.14%) | |||
| Jan 31, 2025 | 6.960 | 7.000 | 6.960 | 7.000 | 2,000 | +0.12(+1.67%) |
| Jan 29, 2025 | 6.885 | 0 | +0.29(+4.32%) | |||
| Jan 27, 2025 | 6.600 | 1 | +0.00(+0.00%) | |||
| Jan 23, 2025 | 6.600 | 2 | +0.30(+4.76%) | |||
| Jan 21, 2025 | 6.300 | 5 | -0.12(-1.87%) | |||
| Jan 13, 2025 | 6.420 | 24 | -0.32(-4.68%) | |||
| Jan 06, 2025 | 6.735 | 0 | -0.26(-3.79%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.