Mazda Motor Corp (OP: MZDAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 26, 2014 | 26.16 | 26.16 | 26.16 | 0 | +1.05(+4.19%) | |
| Nov 24, 2014 | 25.11 | 25.11 | 25.11 | 39 | -0.39(-1.53%) | |
| Nov 21, 2014 | 25.50 | 25.50 | 25.50 | 25.50 | 320 | +0.50(+2.00%) |
| Nov 20, 2014 | 25.00 | 25.00 | 25.00 | 25.00 | 305 | +0.62(+2.54%) |
| Nov 19, 2014 | 24.46 | 24.46 | 24.34 | 24.38 | 1,900 | +0.53(+2.22%) |
| Nov 13, 2014 | 23.85 | 23.85 | 23.85 | 0 | +0.22(+0.93%) | |
| Nov 12, 2014 | 23.71 | 23.71 | 23.61 | 23.63 | 1,326 | -0.14(-0.58%) |
| Nov 10, 2014 | 23.77 | 23.77 | 23.77 | 0 | -0.01(-0.02%) | |
| Nov 07, 2014 | 23.77 | 23.77 | 23.77 | 23.77 | 230 | +0.30(+1.30%) |
| Nov 06, 2014 | 23.54 | 23.54 | 23.47 | 23.47 | 1,100 | -0.11(-0.47%) |
| Nov 05, 2014 | 23.58 | 23.58 | 23.58 | 23.58 | 200 | +0.13(+0.55%) |
| Nov 04, 2014 | 23.45 | 23.45 | 23.45 | 23.45 | 3,000 | -0.65(-2.70%) |
| Nov 03, 2014 | 23.39 | 24.10 | 23.39 | 24.10 | 2,313 | +0.55(+2.34%) |
| Oct 31, 2014 | 23.55 | 23.55 | 23.55 | 23.55 | 154 | +1.94(+9.00%) |
| Oct 28, 2014 | 21.61 | 21.61 | 21.61 | 0 | -0.34(-1.57%) | |
| Oct 27, 2014 | 21.95 | 21.95 | 21.95 | 21.95 | 3,016 | -0.05(-0.23%) |
| Oct 22, 2014 | 22.15 | 22.15 | 22.00 | 22.00 | 690 | +0.25(+1.15%) |
| Oct 20, 2014 | 21.75 | 21.75 | 21.75 | 21.75 | 221 | +1.08(+5.22%) |
| Oct 17, 2014 | 20.67 | 20.67 | 20.67 | 20.67 | 4,890 | -0.20(-0.96%) |
| Oct 16, 2014 | 20.55 | 20.87 | 20.55 | 20.87 | 600 | -0.06(-0.29%) |
| Oct 15, 2014 | 20.87 | 20.93 | 20.87 | 20.93 | 1,709 | -0.37(-1.74%) |
| Oct 14, 2014 | 21.79 | 21.79 | 21.30 | 187 | -0.49(-2.25%) | |
| Oct 13, 2014 | 21.79 | 21.79 | 21.79 | 21.79 | 240 | -0.27(-1.22%) |
| Oct 10, 2014 | 22.12 | 22.17 | 22.06 | 22.06 | 515 | -0.14(-0.63%) |
| Oct 09, 2014 | 22.76 | 22.76 | 22.20 | 22.20 | 3,600 | -0.66(-2.89%) |
| Oct 08, 2014 | 23.17 | 23.17 | 22.86 | 22.86 | 4,482 | -0.91(-3.83%) |
| Oct 03, 2014 | 23.77 | 23.77 | 23.77 | 0 | -0.04(-0.17%) | |
| Oct 02, 2014 | 24.11 | 24.11 | 23.81 | 23.81 | 2,960 | -1.28(-5.10%) |
| Sep 29, 2014 | 25.09 | 25.09 | 25.09 | 0 | -0.31(-1.22%) | |
| Sep 26, 2014 | 25.56 | 25.56 | 25.40 | 25.40 | 450 | +0.06(+0.23%) |
| Sep 25, 2014 | 25.49 | 25.49 | 25.34 | 25.34 | 752 | +0.51(+2.04%) |
| Sep 19, 2014 | 24.84 | 24.84 | 24.84 | 0 | +0.38(+1.57%) | |
| Sep 18, 2014 | 24.49 | 24.74 | 24.45 | 24.45 | 1,060 | +0.25(+1.04%) |
| Sep 17, 2014 | 24.40 | 24.40 | 23.96 | 24.20 | 1,075 | -0.16(-0.67%) |
| Sep 16, 2014 | 24.52 | 24.53 | 24.36 | 24.36 | 3,421 | +0.26(+1.10%) |
| Sep 12, 2014 | 24.10 | 24.10 | 24.10 | 0 | -0.47(-1.91%) | |
| Sep 11, 2014 | 24.24 | 24.57 | 24.24 | 24.57 | 633 | +0.44(+1.82%) |
| Sep 10, 2014 | 24.13 | 24.13 | 24.13 | 24.13 | 280 | +0.39(+1.64%) |
| Sep 09, 2014 | 24.07 | 24.07 | 23.74 | 23.74 | 1,590 | -0.08(-0.33%) |
| Sep 08, 2014 | 23.84 | 23.84 | 23.82 | 23.82 | 1,261 | -0.17(-0.71%) |
| Sep 05, 2014 | 23.81 | 23.99 | 23.81 | 23.99 | 1,040 | +0.25(+1.05%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.