Mazda Motor Corp Ord (OP: MZDAF )

7.850 USD UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 7.850 7.850 7.850 7.850 650 -0.63(-7.43%)
Nov 29, 2021 8.400 8.660 8.400 8.480 1,690 -0.47(-5.25%)
Nov 26, 2021 8.950 8.950 8.950 8.950 190 -0.47(-4.99%)
Nov 24, 2021 9.420 9.420 9.170 9.420 360,765 +0.23(+2.50%)
Nov 22, 2021 9.190 9.190 9.190 10 -0.12(-1.29%)
Nov 18, 2021 9.310 9.310 9.310 12 -0.19(-2.00%)
Nov 17, 2021 9.500 9.500 9.500 9.500 108 +0.00(+0.00%)
Nov 16, 2021 9.680 9.680 9.495 9.500 1,201 -0.11(-1.14%)
Nov 15, 2021 9.610 9.610 9.610 9.610 214 +0.66(+7.37%)
Nov 12, 2021 8.950 8.950 8.950 8.950 128 -0.36(-3.89%)
Nov 11, 2021 8.900 9.312 8.900 9.312 535 +0.04(+0.40%)
Nov 09, 2021 8.870 9.275 8.870 9.275 425 +0.03(+0.27%)
Nov 05, 2021 9.250 9.250 9.250 35 -0.14(-1.54%)
Nov 04, 2021 9.350 9.395 9.350 9.395 358 +0.30(+3.36%)
Oct 27, 2021 9.090 9.090 9.090 0 +0.00(+0.00%)
Oct 25, 2021 8.810 9.090 8.810 9.090 353 +0.32(+3.64%)
Oct 19, 2021 8.771 8.771 8.771 65 -0.03(-0.33%)
Oct 13, 2021 8.800 8.800 8.800 2,261 +0.55(+6.67%)
Oct 06, 2021 8.250 8.250 8.250 38 -0.29(-3.40%)
Oct 05, 2021 8.540 8.540 8.540 8.540 212 +0.00(+0.00%)
Oct 04, 2021 8.540 8.540 8.540 8.540 1,556 -0.15(-1.73%)
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.