Mazda Motor Corp Historical Data - MZA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Mazda Motor Corp (MZA)
Mazda Motor Corp (MZA) Historical

Mazda Motor Corp (MZA)

6.396

-0.054

(-0.84%)

Closed 05 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.036	-0.559701492537	6.432	6.65	6.302	1054	6.53305635	DE
4	0.108	1.71755725191	6.288	6.766	6.288	1614	6.55964087	DE
12	0.194	3.12802321832	6.202	6.856	5.91	2059	6.48010381	DE
26	-0.994	-13.450608931	7.39	7.392	5.906	1999	6.5442027	DE
52	-4.124	-39.2015209125	10.52	11.145	5.906	2048	7.82159465	DE
156	-3.214	-33.4443288241	9.61	12.44	5.906	1970	8.67977415	DE
260	-3.214	-33.4443288241	9.61	12.44	5.906	1970	8.67977415	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741037220	6.502	-0.02	-0.31	6.606	6.606	6.468	2101
1740778020	6.522	-0.06	-0.88	6.5359999	6.5359999	6.492	419
1740691620	6.58	0.18	2.78	6.648	6.65	6.572	1210
1740605220	6.402	-0.16	-2.41	6.5	6.506	6.402	180
1740518820	6.5599999	-0.03	-0.52	6.432	6.5599999	6.432	1361
1740432420	6.594	0.17	2.61	6.49	6.622	6.442	263
1740173220	6.426	0	0.06	6.342	6.448	6.342	236
1740086820	6.422	-0.01	-0.12	6.304	6.422	6.3019999	155
1740000420	6.43	-0.01	-0.12	6.45	6.518	6.33	3715
1739914020	6.438	-0.05	-0.71	6.42	6.566	6.42	205
1739827620	6.484	-0.16	-2.47	6.464	6.484	6.338	2880
1739568420	6.648	0	0.00	6.602	6.648	6.602	1100
1739482020	6.648	0.15	2.28	6.622	6.648	6.602	408
1739395620	6.5	-0.1	-1.46	6.376	6.5	6.376	64
1739309220	6.596	-0.15	-2.19	6.614	6.734	6.596	159
1739222820	6.744	-0.02	-0.33	6.744	6.746	6.724	470
1738963620	6.766	0.2	3.11	6.604	6.766	6.498	496
1738877220	6.562	-0.11	-1.71	6.594	6.742	6.562	1523
1738790820	6.676	0.22	3.38	6.614	6.682	6.6	9812
1738704420	6.458	0.17	2.64	6.288	6.458	6.288	5521
1738618020	6.292	-0.39	-5.84	6.5	6.5	6.25	8165
1738358820	6.682	0.08	1.24	6.688	6.71	6.67	1722
1738272420	6.6	0.08	1.29	6.598	6.6	6.598	850
1738186020	6.516	-0.02	-0.37	6.378	6.518	6.378	199
1738099620	6.54	0.07	1.05	6.434	6.54	6.43	4059
1738013220	6.472	0.13	2.02	6.502	6.502	6.354	3292
1737754020	6.344	-0.11	-1.77	6.2859999	6.392	6.2619999	2433
1737667620	6.458	0.09	1.38	6.5039999	6.5119999	6.38	2246
1737581220	6.37	0.12	1.92	6.246	6.37	6.246	52
1737494820	6.25	-0.13	-1.98	6.284	6.284	6.202	480
1737408420	6.376	-0.09	-1.36	6.322	6.414	6.322	1012
1737149220	6.464	0	0.00	6.464	6.464	6.464	0
1737062820	6.464	0.05	0.72	6.404	6.464	6.314	2348
1736976420	6.418	0.07	1.10	6.464	6.464	6.3	3945
1736890020	6.348	0.05	0.76	6.354	6.468	6.348	3873
1736803620	6.3	-0.1	-1.50	6.412	6.412	6.3	1351
1736544420	6.396	-0.16	-2.41	6.398	6.398	6.2699999	3792
1736458020	6.554	-0.3	-4.40	6.496	6.554	6.42	1562
1736371620	6.856	0.14	2.11	6.714	6.856	6.714	1869
1736285220	6.714	-0	-0.06	6.688	6.714	6.684	1180
1736198820	6.718	-0.07	-0.97	6.736	6.736	6.7	2674
1735939620	6.784	0.16	2.42	6.608	6.784	6.608	3330
1735853220	6.624	-0.06	-0.96	6.688	6.786	6.596	4618
1735594020	6.688	0.11	1.64	6.648	6.688	6.638	4233
1735334820	6.58	0.37	5.92	6.564	6.588	6.502	7027
1734989220	6.212	0.11	1.80	6.212	6.228	6.094	539
1734730020	6.102	0.1	1.70	6.104	6.104	6.098	42
1734643620	6	-0.4	-6.22	5.962	6.042	5.91	2389
1734557220	6.398	0.48	8.04	6.258	6.398	6.258	1645
1734470820	5.922	-0.14	-2.28	5.98	6.0039999	5.912	2289
1734384420	6.0599999	-0.12	-2.01	6.056	6.114	6.002	1684
1734125220	6.184	0.07	1.08	6.16	6.184	6.16	285
1734038820	6.118	-0.08	-1.35	6.13	6.164	6.1	2167
1733952420	6.202	0	0.00	6.2	6.282	6.2	1573
1733866020	6.202	-0.02	-0.26	6.202	6.202	6.202	1
1733779620	6.218	0.08	1.34	6.246	6.246	6.202	2034
1733520420	6.136	0.06	1.02	6.214	6.214	6.136	85
1733434020	6.074	0	0.07	6.114	6.114	6	576
1733347620	6.07	-0.28	-4.44	6.09	6.09	6.07	1367

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions