Mazda Motor Corp (OP:MZDAF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 6.300 | 0 | +0.00(+0.00%) | |||
| Apr 29, 2025 | 6.300 | 6.300 | 6.300 | 6.300 | 235 | +0.09(+1.45%) |
| Apr 28, 2025 | 6.210 | 6.210 | 6.210 | 6.210 | 564 | +0.01(+0.16%) |
| Apr 25, 2025 | 6.200 | 6.400 | 6.200 | 6.200 | 400 | +0.20(+3.33%) |
| Apr 24, 2025 | 6.000 | 6.000 | 6.000 | 6.000 | 145 | +0.20(+3.45%) |
| Apr 21, 2025 | 5.800 | 94 | +0.04(+0.65%) | |||
| Apr 16, 2025 | 5.763 | 14 | +0.06(+1.10%) | |||
| Apr 14, 2025 | 5.700 | 2 | +0.20(+3.64%) | |||
| Apr 10, 2025 | 5.500 | 5,821 | -0.10(-1.79%) | |||
| Apr 09, 2025 | 5.600 | 5.825 | 5.600 | 5.600 | 474 | -0.15(-2.61%) |
| Apr 07, 2025 | 5.750 | 0 | -0.45(-7.26%) | |||
| Apr 04, 2025 | 6.200 | 6.200 | 6.200 | 6.200 | 1,097 | +0.00(+0.00%) |
| Apr 03, 2025 | 6.000 | 6.200 | 5.950 | 6.200 | 1,156 | -0.08(-1.27%) |
| Apr 02, 2025 | 6.280 | 6.280 | 6.280 | 6.280 | 111 | +0.06(+0.96%) |
| Apr 01, 2025 | 6.220 | 6.220 | 6.220 | 6.220 | 201 | -0.28(-4.31%) |
| Mar 28, 2025 | 6.500 | 102 | -0.44(-6.37%) | |||
| Mar 27, 2025 | 7.200 | 7.200 | 6.730 | 6.942 | 5,153 | -0.36(-4.90%) |
| Mar 20, 2025 | 7.300 | 5,001 | +0.28(+3.94%) | |||
| Mar 14, 2025 | 7.023 | 100 | -0.08(-1.08%) | |||
| Mar 12, 2025 | 7.100 | 0 | +0.08(+1.14%) | |||
| Mar 11, 2025 | 7.000 | 7.020 | 7.000 | 7.020 | 280 | -0.03(-0.46%) |
| Mar 10, 2025 | 7.053 | 7.053 | 7.053 | 7.053 | 100 | +0.55(+8.50%) |
| Mar 06, 2025 | 6.500 | 2 | -0.44(-6.34%) | |||
| Mar 05, 2025 | 6.750 | 6.940 | 6.750 | 6.940 | 100,392 | +0.30(+4.52%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.