Mazda Motor Corp (OP: MZDAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2024 | 12.00 | 0 | -0.05(-0.46%) | |||
| Jan 30, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 526 | +0.06(+0.54%) |
| Jan 29, 2024 | 11.75 | 11.99 | 11.75 | 11.99 | 300 | +1.03(+9.40%) |
| Jan 25, 2024 | 10.96 | 0 | -0.69(-5.92%) | |||
| Jan 24, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 549 | +0.05(+0.43%) |
| Jan 18, 2024 | 11.60 | 8 | +0.75(+6.91%) | |||
| Jan 17, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 180 | -0.12(-1.09%) |
| Jan 16, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 190 | -0.51(-4.44%) |
| Jan 12, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 737 | -0.17(-1.46%) |
| Jan 09, 2024 | 11.65 | 32 | +0.25(+2.19%) | |||
| Jan 08, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 432 | +0.20(+1.79%) |
| Jan 05, 2024 | 11.42 | 11.42 | 11.20 | 11.20 | 5,221 | -0.38(-3.28%) |
| Jan 04, 2024 | 11.42 | 11.58 | 11.42 | 11.58 | 1,065 | +0.87(+8.12%) |
| Dec 28, 2023 | 10.71 | 0 | +0.18(+1.71%) | |||
| Dec 22, 2023 | 10.53 | 2 | +0.13(+1.25%) | |||
| Dec 15, 2023 | 10.40 | 0 | +0.31(+3.07%) | |||
| Dec 14, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 171 | -0.36(-3.42%) |
| Dec 12, 2023 | 10.45 | 2 | -0.09(-0.88%) | |||
| Dec 08, 2023 | 10.54 | 3 | -0.48(-4.36%) | |||
| Dec 05, 2023 | 11.02 | 125 | +0.59(+5.66%) | |||
| Dec 04, 2023 | 10.40 | 10.43 | 10.35 | 10.43 | 4,618 | -0.01(-0.10%) |
| Dec 01, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 120 | -0.26(-2.43%) |
| Nov 30, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 3,111 | -0.13(-1.20%) |
| Nov 29, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 770 | -0.32(-2.87%) |
| Nov 28, 2023 | 10.83 | 11.15 | 10.83 | 11.15 | 581 | -0.35(-3.04%) |
| Nov 27, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 100 | +0.67(+6.19%) |
| Nov 21, 2023 | 10.83 | 0 | -1.07(-8.99%) | |||
| Nov 17, 2023 | 11.90 | 61 | +0.10(+0.85%) | |||
| Nov 16, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 100 | +0.12(+1.03%) |
| Nov 09, 2023 | 11.68 | 2 | +0.60(+5.42%) | |||
| Nov 08, 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 5,922 | +0.65(+6.28%) |
| Nov 07, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 261 | +0.43(+4.25%) |
| Nov 03, 2023 | 10.00 | 1,511 | +0.20(+2.04%) | |||
| Nov 02, 2023 | 9.742 | 9.800 | 9.742 | 9.800 | 1,300 | -0.06(-0.57%) |
| Nov 01, 2023 | 9.857 | 9.857 | 9.857 | 9.857 | 120 | -0.04(-0.44%) |
| Oct 27, 2023 | 9.900 | 55 | -0.16(-1.64%) | |||
| Oct 26, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 280 | -0.09(-0.84%) |
| Oct 19, 2023 | 10.15 | 10 | -0.22(-2.12%) | |||
| Oct 13, 2023 | 10.37 | 10 | +0.07(+0.68%) | |||
| Oct 09, 2023 | 10.30 | 0 | +0.12(+1.18%) | |||
| Oct 04, 2023 | 10.18 | 4,951 | -1.36(-11.79%) | |||
| Sep 29, 2023 | 11.54 | 0 | -0.34(-2.82%) | |||
| Sep 27, 2023 | 11.88 | 7 | -0.12(-1.04%) | |||
| Sep 26, 2023 | 11.62 | 12.00 | 11.62 | 12.00 | 300 | -0.12(-0.99%) |
| Sep 21, 2023 | 12.12 | 0 | -0.43(-3.43%) | |||
| Sep 20, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 152 | +0.00(+0.00%) |
| Sep 19, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 611 | +0.77(+6.55%) |
| Sep 15, 2023 | 11.78 | 50 | +0.41(+3.59%) | |||
| Sep 12, 2023 | 11.37 | 20 | +0.18(+1.65%) | |||
| Sep 07, 2023 | 11.19 | 2 | -0.31(-2.74%) | |||
| Sep 06, 2023 | 11.04 | 11.50 | 11.04 | 11.50 | 635 | +0.42(+3.79%) |
| Sep 05, 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 295 | +0.58(+5.52%) |
| Aug 31, 2023 | 10.50 | 0 | +0.36(+3.55%) | |||
| Aug 23, 2023 | 10.14 | 0 | +0.33(+3.36%) | |||
| Aug 21, 2023 | 9.810 | 48 | +0.04(+0.41%) | |||
| Aug 14, 2023 | 9.770 | 12 | -0.08(-0.81%) | |||
| Aug 10, 2023 | 9.850 | 34 | -0.05(-0.51%) | |||
| Aug 04, 2023 | 9.900 | 3 | -0.04(-0.36%) | |||
| Jul 31, 2023 | 9.935 | 34 | -0.25(-2.50%) | |||
| Jul 26, 2023 | 10.19 | 37 | +0.01(+0.08%) | |||
| Jul 25, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 206 | +0.70(+7.40%) |
| Jul 21, 2023 | 9.480 | 1 | +0.29(+3.16%) | |||
| Jul 18, 2023 | 9.190 | 20 | +0.03(+0.31%) | |||
| Jul 17, 2023 | 9.300 | 9.300 | 9.162 | 9.162 | 228 | -0.14(-1.48%) |
| Jul 14, 2023 | 9.300 | 9.300 | 9.300 | 9.300 | 100 | -0.05(-0.53%) |
| Jul 13, 2023 | 9.350 | 9.350 | 9.350 | 9.350 | 101 | +0.06(+0.65%) |
| Jul 11, 2023 | 9.290 | 3,600 | -0.20(-2.10%) | |||
| Jul 10, 2023 | 9.490 | 9.490 | 9.490 | 9.490 | 182 | -0.14(-1.46%) |
| Jun 30, 2023 | 9.630 | 0 | +0.11(+1.13%) | |||
| Jun 28, 2023 | 9.522 | 40 | -0.15(-1.53%) | |||
| Jun 27, 2023 | 9.670 | 9.670 | 9.670 | 9.670 | 1,201 | -0.23(-2.32%) |
| Jun 21, 2023 | 9.900 | 0 | +0.40(+4.21%) | |||
| Jun 20, 2023 | 9.500 | 9.500 | 9.500 | 9.500 | 301 | -0.09(-0.93%) |
| Jun 16, 2023 | 9.589 | 9.589 | 9.589 | 9.589 | 1,993 | +0.04(+0.45%) |
| Jun 13, 2023 | 9.546 | 15 | +0.50(+5.48%) | |||
| May 08, 2023 | 9.050 | 9.050 | 9.050 | 9.050 | 566 | -0.35(-3.72%) |
| May 01, 2023 | 9.400 | 48 | +0.63(+7.18%) | |||
| Apr 26, 2023 | 8.770 | 11 | -0.06(-0.68%) | |||
| Apr 25, 2023 | 8.830 | 8.830 | 8.830 | 8.830 | 100 | -0.19(-2.11%) |
| Apr 12, 2023 | 9.020 | 69 | +0.03(+0.33%) | |||
| Apr 11, 2023 | 8.730 | 8.990 | 8.730 | 8.990 | 9,590 | -0.40(-4.26%) |
| Apr 04, 2023 | 9.390 | 14,717 | +0.02(+0.21%) | |||
| Mar 31, 2023 | 9.370 | 78 | +0.44(+4.99%) | |||
| Mar 30, 2023 | 8.925 | 8.925 | 8.925 | 8.925 | 212 | +0.01(+0.06%) |
| Mar 28, 2023 | 8.920 | 0 | +0.26(+3.03%) | |||
| Mar 22, 2023 | 8.658 | 3,950 | +0.05(+0.54%) | |||
| Mar 21, 2023 | 8.612 | 8.612 | 8.612 | 8.612 | 445 | +0.03(+0.35%) |
| Mar 15, 2023 | 8.582 | 7 | -0.19(-2.14%) | |||
| Mar 14, 2023 | 8.770 | 8.770 | 8.770 | 8.770 | 151 | -0.14(-1.57%) |
| Mar 13, 2023 | 8.990 | 8.990 | 8.910 | 8.910 | 2,005 | -0.71(-7.33%) |
| Mar 10, 2023 | 9.680 | 9.700 | 9.615 | 9.615 | 550 | -0.07(-0.75%) |
| Mar 06, 2023 | 9.688 | 25 | +0.19(+1.98%) | |||
| Mar 03, 2023 | 9.500 | 9.500 | 9.500 | 9.500 | 37,797 | +0.30(+3.26%) |
| Mar 01, 2023 | 9.200 | 0 | +0.25(+2.79%) | |||
| Feb 27, 2023 | 8.950 | 24 | +0.20(+2.29%) | |||
| Feb 24, 2023 | 8.750 | 8.750 | 8.750 | 8.750 | 151 | +0.07(+0.81%) |
| Feb 23, 2023 | 8.600 | 8.680 | 8.600 | 8.680 | 420 | -0.13(-1.48%) |
| Feb 21, 2023 | 8.810 | 56 | +0.15(+1.73%) | |||
| Feb 17, 2023 | 8.660 | 8.660 | 8.660 | 8.660 | 504 | +0.41(+4.97%) |
| Feb 15, 2023 | 8.250 | 63 | +0.07(+0.86%) | |||
| Feb 14, 2023 | 8.186 | 8.186 | 8.170 | 8.180 | 1,200 | -0.01(-0.12%) |
| Feb 13, 2023 | 8.134 | 8.193 | 8.130 | 8.190 | 2,519 | +0.14(+1.74%) |
| Feb 09, 2023 | 8.050 | 0 | -0.04(-0.49%) | |||
| Feb 08, 2023 | 8.090 | 8.090 | 8.090 | 8.090 | 280 | +0.29(+3.72%) |
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.
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.
