Indicators

Mazda Motor Corp (OP: MZDAF )

7.600 -0.050 (-0.65%)

Streaming Delayed Price Updated: 2:38 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	7.650	7.650	7.650	7.650	1,201	+0.00(+0.00%)
Sep 30, 2024	7.690	7.690	7.590	7.650	1,530	-0.52(-6.36%)
Sep 27, 2024	8.194	8.200	8.170	8.170	1,248	-0.18(-2.16%)
Sep 26, 2024	8.350	8.350	8.000	8.350	12,467	+0.50(+6.44%)
Sep 25, 2024	7.845	7.845	7.845	7.845	200	+0.30(+4.05%)
Sep 16, 2024				7.540	33	+0.00(+0.00%)
Sep 13, 2024	7.540	7.540	7.540	7.540	112	-0.26(-3.33%)
Sep 12, 2024	7.850	7.850	7.800	7.800	1,149	-0.05(-0.64%)
Sep 09, 2024				7.850	49	-0.65(-7.65%)
Aug 30, 2024				8.500	50	+0.17(+2.04%)
Aug 26, 2024				8.330	0	+0.00(+0.00%)
Aug 16, 2024				8.330	5	-0.04(-0.42%)
Aug 15, 2024	8.365	8.365	8.365	8.365	121	+0.71(+9.35%)
Aug 12, 2024				7.650	1,540	+0.00(+0.00%)
Aug 09, 2024	7.850	7.850	7.650	7.650	4,375	-0.10(-1.29%)
Aug 07, 2024				7.750	72	-0.40(-4.91%)
Aug 06, 2024	8.150	8.150	8.150	8.150	107	+0.29(+3.69%)
Aug 05, 2024	7.860	7.860	7.390	7.860	811	-0.75(-8.71%)
Aug 02, 2024	8.610	8.610	8.610	8.610	200	+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.