Indicators

Mazda Motor Corp (OP: MZDAF )

8.610 -0.240 (-2.71%)

Streaming Delayed Price Updated: 9:31 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2024				8.850	1	+0.00(+0.00%)
Jul 29, 2024	8.850	8.850	8.850	8.850	309	+0.05(+0.57%)
Jul 26, 2024	8.800	8.800	8.800	8.800	1,009	-0.08(-0.90%)
Jul 24, 2024				8.880	16,001	-0.38(-4.16%)
Jul 23, 2024	9.265	9.265	9.265	9.265	3,349	+0.93(+11.09%)
Jul 19, 2024				8.340	50	-0.96(-10.32%)
Jul 18, 2024	9.300	9.300	9.300	9.300	45,231	-0.35(-3.68%)
Jul 17, 2024	9.655	9.655	9.655	9.655	271	-0.08(-0.77%)
Jul 12, 2024				9.730	11	+0.00(+0.00%)
Jul 11, 2024	9.725	9.730	9.725	9.730	5,252	+0.57(+6.22%)
Jul 10, 2024	9.160	9.160	9.160	9.160	133	-0.39(-4.08%)
Jul 09, 2024	9.550	9.550	9.550	9.550	150	-0.05(-0.52%)
Jul 08, 2024	9.600	9.600	9.600	9.600	3,567	-0.22(-2.24%)
Jul 01, 2024				9.820	1	+0.00(+0.00%)
Jun 27, 2024				9.820	15	+0.02(+0.20%)
Jun 25, 2024				9.800	44	+0.45(+4.76%)
Jun 18, 2024				9.355	0	-0.04(-0.48%)

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.