Indicators

Mazda Motor Corp (OP: MZDAF )

6.800 UNCHANGED

Streaming Delayed Price Updated: 9:30 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024				6.800	11	-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.