Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

Mazda Motor Corp (MZA.SG)

Compare
6.38
+0.07
+(1.17%)
At close: March 10 at 8:12:23 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 20256.386.386.386.386.38-
Mar 7, 20256.376.376.306.306.30-
Mar 6, 20256.336.336.336.336.33-
Mar 5, 20256.306.376.306.376.3740
Mar 4, 20256.386.386.386.386.38-
Mar 3, 20256.486.486.486.486.48-
Feb 28, 20256.406.426.406.426.42550
Feb 27, 20256.566.566.566.566.56-
Feb 26, 20256.386.386.386.386.38-
Feb 25, 20256.426.426.426.426.42-
Feb 24, 20256.416.416.326.326.32-
Feb 21, 20256.356.356.356.356.35-
Feb 20, 20256.306.306.306.306.30-
Feb 19, 20256.326.326.326.326.32-
Feb 18, 20256.436.556.436.556.551,562
Feb 17, 20256.476.476.476.476.4750
Feb 14, 20256.506.506.506.506.50-
Feb 13, 20256.486.486.486.486.48-
Feb 12, 20256.386.386.386.386.38-
Feb 11, 20256.616.616.616.616.61-
Feb 10, 20256.616.616.616.616.61-
Feb 7, 20256.496.496.466.466.46-
Feb 6, 20256.586.586.586.586.58-
Feb 5, 20256.486.486.486.486.48-
Feb 4, 20256.376.376.376.376.37-
Feb 3, 20256.136.136.136.136.13-
Jan 31, 20256.556.556.556.556.55-
Jan 30, 20256.536.546.536.546.5450
Jan 29, 20256.376.506.376.506.501,000
Jan 28, 20256.326.326.326.326.32-
Jan 27, 20256.356.356.356.356.35-
Jan 24, 20256.266.266.266.266.26-
Jan 23, 20256.386.386.386.386.38-
Jan 22, 20256.266.266.266.266.26-
Jan 21, 20256.286.286.286.286.28400
Jan 20, 20256.326.326.326.326.32-
Jan 17, 20256.306.396.306.396.39550
Jan 16, 20256.356.356.356.356.35-
Jan 15, 20256.336.336.336.336.33-
Jan 14, 20256.356.356.356.356.35-
Jan 13, 20256.186.186.186.186.18-
Jan 10, 20256.276.276.276.276.27-
Jan 9, 20256.376.416.376.416.4160
Jan 8, 20256.576.576.576.576.57-
Jan 7, 20256.556.556.556.556.55-
Jan 6, 20256.606.606.606.606.60-
Jan 3, 20256.646.646.646.646.64-
Jan 2, 20256.626.626.626.626.62100
Dec 30, 20246.526.526.526.526.52-
Dec 27, 20246.566.566.566.566.56-
Dec 23, 20246.096.196.016.016.01367
Dec 20, 20246.016.016.016.016.01-
Dec 19, 20245.975.975.935.935.93540
Dec 18, 20246.216.226.216.226.22-
Dec 17, 20245.955.955.955.955.95-
Dec 16, 20245.945.945.945.945.94-
Dec 13, 20246.076.076.076.076.07-
Dec 12, 20246.056.056.056.056.05-
Dec 11, 20246.056.056.056.056.05-
Dec 10, 20246.086.086.086.086.08-
Dec 9, 20246.146.216.146.216.21500
Dec 6, 20246.026.116.026.116.11300
Dec 5, 20246.016.016.016.016.01-
Dec 4, 20246.006.006.006.006.00-
Dec 3, 20246.206.206.206.206.20-
Dec 2, 20246.086.086.086.086.08-
Nov 29, 20246.056.056.056.056.05-
Nov 28, 20245.945.945.945.945.94-
Nov 27, 20245.985.985.985.985.98850
Nov 26, 20246.136.136.136.136.13-
Nov 25, 20246.136.136.096.096.09-
Nov 22, 20246.136.136.136.136.13-
Nov 21, 20246.096.096.096.096.09-
Nov 20, 20246.086.186.086.186.182,165
Nov 19, 20246.256.256.256.256.25-
Nov 18, 20246.216.376.216.376.37175
Nov 15, 20246.096.096.096.096.09-
Nov 14, 20246.036.086.036.086.08-
Nov 13, 20246.016.016.016.016.01-
Nov 12, 20246.256.256.256.256.25-
Nov 11, 20246.026.026.026.026.02-
Nov 8, 20246.066.066.066.066.06-
Nov 7, 20246.246.406.246.406.40530
Nov 6, 20246.416.416.416.416.41-
Nov 5, 20246.716.876.716.716.7170
Nov 4, 20246.346.346.346.346.34-
Nov 1, 20246.406.536.406.536.53-
Oct 31, 20246.596.596.596.596.59-
Oct 30, 20246.646.646.646.646.64-
Oct 29, 20246.686.686.686.686.68-
Oct 28, 20246.586.586.586.586.58-
Oct 25, 20246.496.496.496.496.49-
Oct 24, 20246.406.406.306.306.30-
Oct 23, 20246.456.456.276.276.27-
Oct 22, 20246.456.456.456.456.45-
Oct 21, 20246.456.456.456.456.45-
Oct 18, 20246.456.456.456.456.45-
Oct 17, 20246.456.456.456.456.45-
Oct 16, 20246.356.406.356.406.401,000
Oct 15, 20246.516.516.516.516.51-
Oct 14, 20246.606.606.606.606.60300
Oct 11, 20246.466.466.466.466.46-
Oct 10, 20246.626.696.626.696.69100
Oct 9, 20246.566.566.566.566.56-
Oct 8, 20246.706.996.706.996.9960
Oct 7, 20246.896.896.896.896.89-
Oct 4, 20246.856.856.856.856.85-
Oct 3, 20246.866.866.866.866.86-
Oct 2, 20246.716.856.716.856.85500
Oct 1, 20246.806.806.806.806.80-
Sep 30, 20246.656.656.656.656.65-
Sep 27, 2024 0.16 Dividend
Sep 27, 20247.007.006.726.726.72-
Sep 26, 20246.946.946.946.94-18.06-
Sep 25, 20246.896.896.896.89-17.94-
Sep 24, 20246.816.816.816.81-17.72-
Sep 23, 20246.696.696.696.69-17.43-
Sep 20, 20246.826.846.826.84-17.80-
Sep 19, 20246.766.906.766.90-17.97-
Sep 18, 20246.776.786.776.78-17.65-
Sep 17, 20246.606.606.606.60-17.19-
Sep 16, 20246.636.636.566.56-17.09-
Sep 13, 20246.616.616.616.61-17.21-
Sep 12, 20246.756.756.756.75-17.57-
Sep 11, 20246.656.656.656.65-17.32-
Sep 10, 20246.826.826.826.82-17.77-
Sep 9, 20246.926.926.926.92-18.02-
Sep 6, 20247.057.057.057.05-18.35-
Sep 5, 20247.227.247.217.21-18.77-
Sep 4, 20247.257.257.257.25-18.88-
Sep 3, 20247.557.557.557.55-19.66-
Sep 2, 20247.527.527.527.52-19.58-
Aug 30, 20247.567.567.567.56-19.69-
Aug 29, 20247.407.407.407.40-19.27-
Aug 28, 20247.447.447.437.43-19.33-
Aug 27, 20247.417.417.417.41-19.28-
Aug 26, 20247.277.277.277.27-18.94-
Aug 23, 20247.517.517.517.51-19.55-
Aug 22, 20247.487.487.487.48-19.48-
Aug 21, 20247.457.457.457.45-19.39-
Aug 20, 20247.617.617.617.61-19.81-
Aug 19, 20247.547.547.547.54-19.64-
Aug 16, 20247.567.577.547.57-19.701,500
Aug 15, 20247.477.477.477.47-19.44-
Aug 14, 20247.127.127.127.12-18.54-
Aug 13, 20247.017.017.017.01-18.24-
Aug 12, 20246.827.026.827.00-18.232,356
Aug 9, 20246.896.896.896.89-17.94-
Aug 8, 20246.836.836.836.83-17.79-
Aug 7, 20246.756.756.756.75-17.58-
Aug 6, 20247.197.197.197.19-18.73150
Aug 5, 20246.386.386.386.38-16.61-
Aug 2, 20247.747.747.557.55-19.66120
Aug 1, 20247.907.917.907.91-20.60-
Jul 31, 20248.308.308.308.30-21.6125
Jul 30, 20248.038.208.038.20-21.3410
Jul 29, 20247.937.937.937.93-20.64-
Jul 26, 20247.657.657.657.65-19.93-
Jul 25, 20247.848.107.848.10-21.091,491
Jul 24, 20248.118.118.058.05-20.95-
Jul 23, 20248.258.258.258.25-21.48-
Jul 22, 20248.218.218.218.21-21.38-
Jul 19, 20248.258.258.238.25-21.48-
Jul 18, 20248.398.398.398.39-21.85-
Jul 17, 20248.728.728.728.72-22.70-
Jul 16, 20248.738.738.738.73-22.72-
Jul 15, 20248.758.758.758.75-22.79-
Jul 12, 20248.738.738.738.73-22.72-
Jul 11, 20248.898.898.898.89-23.14-
Jul 10, 20248.618.618.618.61-22.41-
Jul 9, 20248.668.668.648.64-22.49-
Jul 8, 20248.698.698.698.69-22.63-
Jul 5, 20248.838.838.768.77-22.82-
Jul 4, 20249.009.009.009.00-23.43-
Jul 3, 20248.718.718.718.71-22.66-
Jul 2, 20248.908.908.908.90-23.18-
Jul 1, 20248.958.958.958.95-23.29-
Jun 28, 20248.988.988.988.98-23.37-
Jun 27, 20248.948.948.948.94-23.27-
Jun 26, 20248.978.978.978.97-23.36-
Jun 25, 20249.099.099.099.09-23.67-
Jun 24, 20248.958.958.958.95-23.29-
Jun 21, 20248.908.908.908.90-23.16-
Jun 20, 20248.988.988.988.98-23.37-
Jun 19, 20248.898.898.898.89-23.14-
Jun 18, 20248.608.608.608.60-22.38-
Jun 17, 20248.518.518.508.50-22.13200
Jun 14, 20248.768.768.768.76-22.80-
Jun 13, 20248.658.718.658.71-22.68-
Jun 12, 20249.009.009.009.00-23.44-
Jun 11, 20249.059.059.059.05-23.57-
Jun 10, 20249.139.139.139.13-23.76-
Jun 7, 20249.009.009.009.00-23.44-
Jun 6, 20249.009.009.009.00-23.42-
Jun 5, 20249.189.189.189.18-23.90-
Jun 4, 20249.339.339.339.33-24.29-
Jun 3, 20249.259.259.259.25-24.09-
May 31, 20249.669.669.669.66-25.15-
May 30, 20249.429.429.429.42-24.53-
May 29, 20249.259.259.259.25-24.09-
May 28, 20249.289.289.289.28-24.15-
May 27, 20249.259.259.259.25-24.09-
May 24, 20249.259.259.259.25-24.09-
May 23, 20249.269.289.269.28-24.16-
May 22, 20249.199.199.199.19-23.93-
May 21, 20249.269.269.269.26-24.11-
May 20, 20249.389.389.389.38-24.41-
May 17, 20249.209.209.209.20-23.95-
May 16, 20249.299.299.299.29-24.19-
May 15, 20249.569.569.569.56-24.90-
May 14, 20249.659.659.619.61-25.01-
May 13, 20249.459.459.409.40-24.48-
May 10, 20249.919.919.919.91-25.80-
May 9, 202410.0910.0910.0910.09-26.25-
May 8, 202410.0710.0710.0710.07-26.23-
May 7, 202410.2010.2010.2010.20-26.57-
May 6, 202410.2810.2810.2810.28-26.76-
May 3, 202410.3710.3710.3710.37-27.00-
May 2, 202410.2710.2710.2710.27-26.75-
Apr 30, 202410.6410.6610.6410.66-27.75-
Apr 29, 20249.829.829.829.82-25.56-
Apr 26, 20249.929.929.929.92-25.83-
Apr 25, 202410.0110.0110.0110.01-26.05-
Apr 24, 202410.3010.3010.3010.30-26.81-
Apr 23, 202410.1010.1010.1010.10-26.31-
Apr 22, 202410.0910.0910.0910.09-26.25-
Apr 19, 202410.3110.3110.3110.31-26.855
Apr 18, 202410.3210.3210.3210.32-26.87-
Apr 17, 202410.2110.2110.2110.21-26.58-
Apr 16, 202410.7310.7310.7310.73-27.92-
Apr 15, 202410.9410.9810.9410.98-28.60-
Apr 12, 202410.8910.8910.8910.89-28.34-
Apr 11, 202410.8110.8110.8110.81-28.16-
Apr 10, 202410.8110.8110.8110.81-28.14-
Apr 9, 202410.9410.9410.9410.94-28.48-
Apr 8, 202410.8010.8110.8010.81-28.1375
Apr 5, 202410.5410.5410.5410.54-27.44-
Apr 4, 202410.6310.6310.6310.63-27.67-
Apr 3, 202410.5210.5210.5210.52-27.37-
Apr 2, 202410.3410.3610.3410.36-26.98-
Mar 28, 2024 0.03 Dividend
Mar 28, 202410.6610.7010.6610.70-27.86-
Mar 27, 202410.9210.9210.9210.92-15.41-
Mar 26, 202410.8410.8410.8410.84-15.30-
Mar 25, 202410.7210.7210.7210.72-15.13-
Mar 22, 202410.9210.9410.9210.94-15.44-
Mar 21, 202410.6810.6810.6810.68-15.07-
Mar 20, 202410.4810.8010.4810.80-15.24800
Mar 19, 202410.6010.6010.6010.60-14.96-
Mar 18, 202410.4010.4010.4010.40-14.68-
Mar 15, 202410.1410.1410.1410.14-14.31-
Mar 14, 20249.9510.109.9510.10-14.2524
Mar 13, 20249.829.829.829.82-13.86-
Mar 12, 20249.749.749.749.74-13.75-
Mar 11, 20249.729.729.729.72-13.72-

Related Tickers

ISU.SG Isuzu Motors Ltd
12.20
0.00%
 
ISUZF Isuzu Motors Limited
13.00
-3.70%
 
SUK.SG Suzuki Motor Corp
11.11
-0.76%
 
SUK0.F Suzuki Motor Corporation
43.40
-0.46%
 
HDM.BE Honda Motor Co Ltd
8.89
+0.88%
 
SUK.DU Suzuki Motor Corp
10.90
-1.89%
 
ISU.F Isuzu Motors Limited
12.00
0.00%
 
ISUA.DU Isuzu Motors Ltd
11.80
+1.72%
 
SUK0.MU Suzuki Motor Corporation
46.20
-0.43%
 
ISUA.F Isuzu Motors Limited
11.80
0.00%