Financial News
Mazda Motor Corp (OP: MZDAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2022 | 8.438 | 11 | -0.41(-4.66%) | |||
| May 27, 2022 | 8.660 | 8.850 | 8.660 | 8.850 | 327 | +0.17(+2.01%) |
| May 25, 2022 | 8.676 | 1 | +0.08(+0.97%) | |||
| May 24, 2022 | 8.593 | 8.593 | 8.593 | 8.593 | 804 | +0.08(+0.98%) |
| May 18, 2022 | 8.510 | 0 | +0.06(+0.76%) | |||
| May 17, 2022 | 8.370 | 8.450 | 8.370 | 8.445 | 888 | +0.17(+2.00%) |
| May 16, 2022 | 8.280 | 8.280 | 8.280 | 8.280 | 800 | +0.43(+5.48%) |
| May 13, 2022 | 7.850 | 7.850 | 7.850 | 7.850 | 100 | +0.55(+7.53%) |
| May 10, 2022 | 7.300 | 26 | +0.06(+0.83%) | |||
| May 06, 2022 | 7.240 | 36 | +0.00(+0.00%) | |||
| May 04, 2022 | 7.240 | 9 | +0.04(+0.56%) | |||
| May 03, 2022 | 7.216 | 7.216 | 7.200 | 7.200 | 365 | +0.17(+2.36%) |
| May 02, 2022 | 7.034 | 7.034 | 7.034 | 7.034 | 205 | +0.11(+1.65%) |
| Apr 27, 2022 | 6.920 | 20 | -0.17(-2.43%) | |||
| Apr 22, 2022 | 7.093 | 0 | -0.07(-0.94%) | |||
| Apr 21, 2022 | 7.160 | 7.160 | 7.160 | 7.160 | 115 | -0.18(-2.45%) |
| Apr 20, 2022 | 7.340 | 7.340 | 7.340 | 7.340 | 5,700 | +0.34(+4.86%) |
| Apr 14, 2022 | 7.000 | 4,213 | +0.00(+0.00%) | |||
| Apr 08, 2022 | 7.000 | 10 | -0.22(-3.05%) | |||
| Apr 06, 2022 | 7.220 | 0 | +0.04(+0.56%) | |||
| Apr 04, 2022 | 7.180 | 0 | -0.28(-3.75%) | |||
| Apr 01, 2022 | 7.460 | 7.460 | 7.460 | 7.460 | 201 | +0.05(+0.74%) |
| Mar 28, 2022 | 7.405 | 1,056 | +0.11(+1.44%) | |||
| Mar 24, 2022 | 7.300 | 0 | +0.03(+0.41%) | |||
| Mar 21, 2022 | 7.270 | 13 | -0.02(-0.27%) | |||
| Mar 16, 2022 | 7.290 | 73 | +0.29(+4.14%) | |||
| Mar 15, 2022 | 6.750 | 7.000 | 6.750 | 7.000 | 301 | +0.42(+6.38%) |
| Mar 10, 2022 | 6.580 | 1 | +0.33(+5.28%) | |||
| Mar 08, 2022 | 6.250 | 17,616 | -0.10(-1.57%) | |||
| Mar 07, 2022 | 6.340 | 6.616 | 6.340 | 6.350 | 3,987 | -0.63(-9.03%) |
| Mar 04, 2022 | 7.125 | 7.125 | 6.980 | 6.980 | 2,414 | -0.33(-4.51%) |
| Mar 03, 2022 | 7.640 | 7.640 | 7.310 | 7.310 | 715 | +0.07(+0.97%) |
| Mar 02, 2022 | 7.240 | 7.240 | 7.240 | 7.240 | 100 | -0.11(-1.50%) |
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.
