Mazda Motor Corp (OP: MZDAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2022 | 9.150 | 15 | +0.15(+1.67%) | |||
| Aug 26, 2022 | 9.000 | 2 | -0.42(-4.46%) | |||
| Aug 16, 2022 | 9.420 | 20 | +0.22(+2.39%) | |||
| Aug 10, 2022 | 9.200 | 2 | +0.70(+8.24%) | |||
| Aug 05, 2022 | 8.500 | 400 | -0.20(-2.30%) | |||
| Aug 02, 2022 | 8.700 | 0 | +0.10(+1.16%) | |||
| Aug 01, 2022 | 8.600 | 8.600 | 8.600 | 8.600 | 501 | +0.19(+2.20%) |
| Jul 29, 2022 | 8.415 | 8.415 | 8.415 | 8.415 | 100 | -0.09(-1.00%) |
| Jul 28, 2022 | 8.500 | 8.500 | 8.500 | 8.500 | 1,114 | +0.55(+6.99%) |
| Jul 21, 2022 | 7.945 | 103 | +0.15(+1.86%) | |||
| Jul 20, 2022 | 7.800 | 7.800 | 7.800 | 7.800 | 100 | -0.20(-2.50%) |
| Jul 19, 2022 | 8.000 | 8.000 | 8.000 | 8.000 | 510 | +0.41(+5.40%) |
| Jul 06, 2022 | 7.590 | 20 | -0.27(-3.44%) | |||
| Jul 05, 2022 | 7.860 | 7.860 | 7.860 | 7.860 | 271 | -0.51(-6.09%) |
| Jun 23, 2022 | 8.370 | 15 | -0.03(-0.36%) | |||
| Jun 22, 2022 | 8.400 | 8.400 | 8.400 | 8.400 | 100 | +0.44(+5.53%) |
| Jun 21, 2022 | 7.960 | 7.960 | 7.960 | 7.960 | 100 | +0.01(+0.13%) |
| Jun 17, 2022 | 7.950 | 7.950 | 7.950 | 7.950 | 100 | -0.50(-5.92%) |
| Jun 13, 2022 | 8.450 | 48 | -0.24(-2.72%) | |||
| Jun 10, 2022 | 8.686 | 8.686 | 8.686 | 8.686 | 321 | -0.11(-1.30%) |
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.
