TipRanks
Go Ultimate55% OFF

Mazda Motor (MZA) Historical Prices

DE:MZA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20266.126.156.086.086.08-0.44%00.00
Oct 29, 20266.056.116.056.116.11-0.26%1891.51
Oct 28, 20266.106.136.106.136.13-0.34%400.32
Oct 27, 20266.116.156.116.156.15-0.74%00.00
Oct 26, 20266.156.196.156.196.19+2.03%20.01
Oct 23, 20266.106.106.076.076.07-0.78%00.00
Oct 22, 20266.116.126.116.126.12-0.41%00.00
Oct 21, 20266.116.146.116.146.14+0.21%00.00
Oct 20, 20266.146.146.126.136.13-0.81%00.00
Oct 19, 20266.196.306.186.186.18-0.87%20.01
Oct 16, 20266.276.276.246.246.24+2.16%00.00
Oct 15, 20266.146.156.106.106.10-1.17%00.00
Oct 14, 20266.186.196.186.186.18-0.50%00.00
Oct 13, 20266.186.216.176.216.21+2.36%1,0004.80
Oct 12, 20266.066.066.066.066.06-0.12%00.00
Oct 09, 20266.066.076.066.076.07+0.35%00.00
Oct 08, 20266.046.056.026.056.05+0.93%00.00
Oct 07, 20266.016.015.995.995.99-1.06%00.00
Oct 06, 20266.056.066.046.066.06+0.83%00.00
Oct 05, 20266.046.056.016.016.01-2.07%00.00
Oct 02, 20266.026.136.026.136.13+0.64%00.00
Oct 01, 20266.186.186.076.106.10-2.45%1,6005.81
Sep 30, 20266.226.256.226.256.25+0.92%00.00
Sep 29, 20266.186.296.186.196.19-1.82%1000.36
Sep 28, 20266.236.456.236.456.31+3.48%1000.37
Sep 25, 20266.236.236.236.236.09+0.00%00.00
Sep 24, 20266.236.236.236.236.09-2.68%00.00
Sep 23, 20266.236.406.236.406.26+2.76%1,6336.60
Sep 22, 20266.236.236.236.236.09+0.00%500.20
Sep 21, 20266.236.236.236.236.09+0.00%00.00
Sep 18, 20266.236.686.236.236.09-0.42%1100.45
Sep 17, 20266.266.266.266.266.12+0.43%00.00
Sep 16, 20266.236.236.236.236.09+0.00%00.00
Sep 15, 20266.236.716.236.236.09-2.61%2601.07
Sep 14, 20266.236.406.236.406.26+0.00%00.00
Sep 11, 20266.316.406.316.406.26+2.67%00.00
Sep 10, 20266.236.236.236.236.09+0.00%5002.10
Sep 09, 20266.236.246.236.236.09+2.06%00.00
Sep 08, 20266.096.106.086.105.97-4.83%00.00
Sep 07, 20266.416.416.416.416.27-0.54%00.00
Sep 04, 20266.406.456.406.456.31-3.62%540.18
Sep 03, 20266.606.716.606.696.55+2.57%1800.60
Sep 02, 20266.576.586.526.526.38-4.65%00.00
Sep 01, 20266.796.846.676.846.69+4.78%740.23
Aug 31, 20266.606.606.536.536.39+0.44%8752.89
Aug 28, 20266.506.506.506.506.36+1.58%00.00
Aug 27, 20266.396.406.396.406.26+0.03%00.00
Aug 26, 20266.436.436.406.406.26-0.37%00.00
Aug 25, 20266.416.426.406.426.28-0.70%00.00
Aug 24, 20266.476.476.476.476.33+0.51%00.00