• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Mazda Motor Corp (OP: MZDAF )

    6.400 -0.255 (-3.83%)
    Streaming Delayed Price Updated: 3:33 PM EST, Nov 14, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 14, 2024 6.700 6.700 6.400 6.400 26,398 -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.