Mazda Motor Corp (OP: MZDAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 11.11 | 394 | -0.75(-6.32%) | |||
| Apr 09, 2024 | 11.86 | 32 | +0.28(+2.42%) | |||
| Apr 05, 2024 | 11.58 | 1 | +0.08(+0.70%) | |||
| Apr 04, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 416 | -0.01(-0.09%) |
| Apr 03, 2024 | 11.50 | 11.51 | 11.50 | 11.51 | 1,101 | +0.30(+2.68%) |
| Apr 02, 2024 | 11.51 | 11.51 | 11.21 | 11.21 | 1,432 | -0.26(-2.27%) |
| Apr 01, 2024 | 11.47 | 11.47 | 11.46 | 11.47 | 1,200 | +0.01(+0.09%) |
| Mar 18, 2024 | 11.46 | 0 | +0.46(+4.18%) | |||
| Mar 15, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 110 | -0.55(-4.76%) |
| Mar 05, 2024 | 11.55 | 24 | +0.21(+1.89%) | |||
| Mar 01, 2024 | 11.34 | 55 | -0.31(-2.65%) | |||
| Feb 28, 2024 | 11.64 | 40 | -0.36(-2.96%) | |||
| Feb 22, 2024 | 12.00 | 0 | +0.51(+4.39%) | |||
| Feb 15, 2024 | 11.49 | 40 | +0.63(+5.85%) | |||
| Feb 14, 2024 | 11.80 | 11.80 | 10.86 | 10.86 | 1,228 | -1.29(-10.63%) |
| Feb 13, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 2,007 | -0.85(-6.52%) |
| Feb 08, 2024 | 13.00 | 7,470 | +0.60(+4.84%) |
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.