Indicators

Mazda Motor Corp (OP:MZDAF)

6.220 -0.280 (-4.31%)

Streaming Delayed Price Updated: 9:38 AM EDT, Apr 1, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 03, 2025				6.640	0	-0.21(-3.07%)
Feb 27, 2025				6.850	12,720	+0.17(+2.62%)
Feb 26, 2025	6.675	6.675	6.675	6.675	111	-0.17(-2.55%)
Feb 20, 2025				6.850	1,918	+0.00(+0.00%)
Feb 19, 2025	6.850	6.850	6.850	6.850	549	+0.15(+2.24%)
Feb 18, 2025	6.700	6.700	6.700	6.700	1,507	-0.30(-4.29%)
Feb 10, 2025				7.000	38	+0.01(+0.14%)
Feb 06, 2025				6.990	72	+0.49(+7.54%)

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 and Conditions.