Mazda Motor Corp (OP: MZDAF )

6.400 UNCHANGED

Streaming Delayed Price Updated: 3:33 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024				6.400	10	-0.25(-3.83%)
Nov 12, 2024				6.655	12,100	-0.25(-3.55%)
Nov 11, 2024	6.900	6.900	6.900	6.900	21,044	+0.10(+1.47%)
Nov 08, 2024	6.760	6.810	6.760	6.800	4,800	-0.20(-2.86%)
Nov 07, 2024	7.000	7.000	7.000	7.000	500	+0.08(+1.16%)
Nov 06, 2024	6.917	6.920	6.917	6.920	847	+0.12(+1.76%)
Oct 30, 2024				6.800	0	-0.14(-2.02%)
Oct 28, 2024				6.940	36	+0.19(+2.81%)
Oct 25, 2024	6.750	6.750	6.750	6.750	178	-0.19(-2.73%)
Oct 24, 2024	6.940	6.940	6.940	6.940	3,105	-0.14(-1.91%)
Oct 17, 2024				7.075	2,500	-0.17(-2.41%)
Oct 11, 2024				7.250	15,000	-0.37(-4.86%)
Oct 08, 2024				7.620	50	+0.12(+1.60%)
Oct 07, 2024	7.500	7.500	7.500	7.500	133	-0.18(-2.34%)
Oct 04, 2024	7.680	7.680	7.680	7.680	300	+0.08(+1.05%)
Oct 02, 2024				7.600	0	-0.05(-0.65%)
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%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Mazda Motor Corp (OP: MZDAF )

Historical Prices