Mazda Motor Corp (OP: MZDAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2019 | 9.630 | 9.730 | 9.580 | 9.580 | 5,130 | -0.50(-4.96%) |
| Jul 29, 2019 | 10.08 | 10.08 | 10.08 | 0 | -0.03(-0.30%) | |
| Jul 25, 2019 | 10.11 | 10.11 | 10.11 | 0 | +0.00(+0.00%) | |
| Jul 24, 2019 | 10.42 | 10.42 | 10.11 | 10.11 | 600 | +0.01(+0.10%) |
| Jul 23, 2019 | 10.10 | 10.10 | 10.10 | 213 | +0.00(+0.00%) | |
| Jul 18, 2019 | 10.10 | 10.10 | 10.10 | 0 | -0.22(-2.13%) | |
| Jul 15, 2019 | 10.32 | 10.32 | 10.32 | 0 | -0.24(-2.27%) | |
| Jul 11, 2019 | 10.56 | 10.56 | 10.56 | 0 | +0.00(+0.00%) | |
| Jul 10, 2019 | 10.56 | 10.56 | 10.56 | 10.56 | 3,064 | +0.21(+2.03%) |
| Jul 08, 2019 | 10.35 | 10.35 | 10.35 | 0 | +0.00(+0.00%) | |
| Jul 05, 2019 | 10.35 | 10.35 | 10.35 | 23 | +0.00(+0.00%) | |
| Jul 03, 2019 | 10.35 | 10.35 | 10.35 | 10.35 | 2,000 | +0.00(+0.00%) |
| Jul 02, 2019 | 10.35 | 10.35 | 10.35 | 20 | +0.00(+0.00%) | |
| Jun 28, 2019 | 10.35 | 10.35 | 10.35 | 0 | +0.07(+0.68%) | |
| Jun 27, 2019 | 10.28 | 10.28 | 10.28 | 10.28 | 231 | +0.18(+1.78%) |
| Jun 25, 2019 | 10.10 | 10.10 | 10.10 | 0 | -0.22(-2.13%) | |
| Jun 24, 2019 | 10.32 | 10.32 | 10.32 | 10 | +0.00(+0.00%) | |
| Jun 21, 2019 | 10.32 | 10.32 | 10.32 | 10.32 | 200 | -0.15(-1.43%) |
| Jun 19, 2019 | 10.47 | 10.47 | 10.47 | 0 | +0.17(+1.60%) | |
| Jun 18, 2019 | 10.20 | 10.30 | 10.20 | 10.30 | 538 | -0.02(-0.15%) |
| Jun 14, 2019 | 10.32 | 10.32 | 10.32 | 0 | +0.00(+0.00%) | |
| Jun 13, 2019 | 10.32 | 10.32 | 10.32 | 8,236 | +0.00(+0.00%) | |
| Jun 12, 2019 | 10.32 | 10.32 | 10.32 | 0 | +0.00(+0.00%) | |
| Jun 10, 2019 | 10.32 | 10.32 | 10.32 | 0 | -0.03(-0.29%) | |
| Jun 07, 2019 | 10.35 | 10.35 | 10.35 | 10.35 | 100 | +0.14(+1.37%) |
| Jun 06, 2019 | 10.21 | 10.21 | 10.21 | 10.21 | 105 | -0.17(-1.69%) |
| Jun 05, 2019 | 10.23 | 10.38 | 10.23 | 10.38 | 2,013 | +0.78(+8.06%) |
| Jun 03, 2019 | 9.610 | 9.610 | 9.610 | 0 | +0.00(+0.00%) | |
| May 31, 2019 | 9.830 | 9.853 | 9.610 | 9.610 | 3,300 | -1.01(-9.51%) |
| May 29, 2019 | 10.62 | 10.62 | 10.62 | 0 | +0.00(+0.00%) | |
| May 28, 2019 | 10.62 | 10.62 | 10.62 | 50 | +0.00(+0.00%) | |
| May 22, 2019 | 10.62 | 10.62 | 10.62 | 0 | -0.28(-2.56%) | |
| May 20, 2019 | 10.90 | 10.90 | 10.90 | 0 | +0.00(+0.00%) | |
| May 15, 2019 | 10.90 | 10.90 | 10.90 | 0 | -0.49(-4.31%) | |
| May 14, 2019 | 11.39 | 11.39 | 11.39 | 3 | +0.00(+0.00%) | |
| May 13, 2019 | 11.39 | 11.39 | 11.39 | 11.39 | 1,000 | -0.36(-3.06%) |
| May 10, 2019 | 11.75 | 11.75 | 11.75 | 154 | +0.00(+0.00%) | |
| May 07, 2019 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) | |
| May 06, 2019 | 11.75 | 11.75 | 11.75 | 11.75 | 321 | -0.13(-1.09%) |
| May 03, 2019 | 11.88 | 11.88 | 11.88 | 11.88 | 300 | +0.00(+0.00%) |
| May 02, 2019 | 11.88 | 11.88 | 11.88 | 31 | +0.00(+0.00%) | |
| Apr 26, 2019 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) | |
| Apr 23, 2019 | 11.88 | 11.88 | 11.88 | 0 | -0.12(-1.00%) | |
| Apr 22, 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 140 | +0.30(+2.56%) |
| Apr 17, 2019 | 11.70 | 11.70 | 11.70 | 0 | +0.00(+0.00%) | |
| Apr 16, 2019 | 11.70 | 11.70 | 11.70 | 11.70 | 201 | +0.08(+0.69%) |
| Apr 12, 2019 | 11.62 | 11.62 | 11.62 | 0 | +0.00(+0.00%) | |
| Apr 11, 2019 | 11.62 | 11.62 | 11.62 | 11.62 | 112 | -0.14(-1.19%) |
| Apr 10, 2019 | 11.76 | 11.76 | 11.76 | 11.76 | 652 | +0.77(+7.01%) |
| Apr 05, 2019 | 10.99 | 10.99 | 10.99 | 0 | +0.00(+0.00%) | |
| Apr 04, 2019 | 10.99 | 10.99 | 10.99 | 10 | +0.00(+0.00%) | |
| Apr 03, 2019 | 10.99 | 10.99 | 10.99 | 5 | +0.00(+0.00%) | |
| Apr 02, 2019 | 10.99 | 10.99 | 10.99 | 20 | +0.00(+0.00%) | |
| Mar 29, 2019 | 10.99 | 10.99 | 10.99 | 0 | -0.11(-0.99%) | |
| Mar 25, 2019 | 11.10 | 11.10 | 11.10 | 0 | -0.56(-4.80%) | |
| Mar 22, 2019 | 11.12 | 11.66 | 11.12 | 11.66 | 600 | +0.75(+6.87%) |
| Mar 21, 2019 | 10.91 | 10.91 | 10.91 | 20 | +0.00(+0.00%) | |
| Mar 20, 2019 | 10.91 | 10.91 | 10.91 | 19,922 | +0.00(+0.00%) | |
| Mar 18, 2019 | 10.91 | 10.91 | 10.91 | 0 | +0.00(+0.00%) | |
| Mar 15, 2019 | 10.91 | 10.91 | 10.91 | 10.91 | 200 | -0.09(-0.82%) |
| Mar 14, 2019 | 11.00 | 11.00 | 11.00 | 25 | +0.00(+0.00%) | |
| Mar 12, 2019 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) | |
| Mar 08, 2019 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) | |
| Mar 07, 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 192 | -0.46(-4.01%) |
| Mar 06, 2019 | 11.46 | 11.46 | 11.46 | 9 | +0.00(+0.00%) | |
| Mar 04, 2019 | 11.46 | 11.46 | 11.46 | 0 | -0.07(-0.61%) | |
| Feb 26, 2019 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) | |
| Feb 25, 2019 | 11.53 | 11.53 | 11.53 | 11.53 | 102 | +0.03(+0.26%) |
| Feb 21, 2019 | 11.50 | 11.50 | 11.50 | 0 | +0.06(+0.52%) | |
| Feb 20, 2019 | 11.44 | 11.44 | 11.44 | 11.44 | 3,510 | +0.23(+2.05%) |
| Feb 15, 2019 | 11.21 | 11.21 | 11.21 | 0 | +0.00(+0.00%) | |
| Feb 14, 2019 | 11.21 | 11.21 | 11.21 | 6 | +0.00(+0.00%) | |
| Feb 11, 2019 | 11.21 | 11.21 | 11.21 | 0 | +0.00(+0.00%) | |
| Feb 08, 2019 | 11.21 | 11.21 | 11.21 | 11.21 | 200 | -0.64(-5.40%) |
| Feb 06, 2019 | 11.85 | 11.85 | 11.85 | 0 | +0.90(+8.22%) | |
| Jan 31, 2019 | 10.95 | 10.95 | 10.95 | 0 | +0.00(+0.00%) | |
| Jan 24, 2019 | 10.95 | 10.95 | 10.95 | 0 | +0.49(+4.68%) | |
| Jan 17, 2019 | 10.46 | 10.46 | 10.46 | 0 | -0.44(-4.04%) | |
| Jan 16, 2019 | 10.90 | 10.90 | 10.90 | 10.90 | 182 | -0.14(-1.27%) |
| Jan 10, 2019 | 11.04 | 11.04 | 11.04 | 0 | +0.00(+0.00%) | |
| Jan 08, 2019 | 11.04 | 11.04 | 11.04 | 0 | +1.32(+13.58%) | |
| Dec 31, 2018 | 9.720 | 9.720 | 9.720 | 0 | +0.00(+0.00%) | |
| Dec 28, 2018 | 9.720 | 9.720 | 9.720 | 5 | +0.00(+0.00%) | |
| Dec 27, 2018 | 9.720 | 9.720 | 9.720 | 55 | +0.00(+0.00%) | |
| Dec 26, 2018 | 9.720 | 9.720 | 9.720 | 9.720 | 100 | -0.40(-3.95%) |
| Dec 24, 2018 | 10.46 | 10.46 | 10.12 | 10.12 | 1,000 | -0.67(-6.17%) |
| Dec 18, 2018 | 10.79 | 10.79 | 10.79 | 0 | +0.00(+0.00%) | |
| Dec 14, 2018 | 10.79 | 10.79 | 10.79 | 0 | +0.05(+0.51%) | |
| Dec 12, 2018 | 10.73 | 10.73 | 10.73 | 0 | +0.16(+1.51%) | |
| Dec 11, 2018 | 10.57 | 10.57 | 10.57 | 10.57 | 400 | -0.22(-2.04%) |
| Dec 10, 2018 | 10.79 | 10.79 | 10.79 | 22 | +0.00(+0.00%) | |
| Dec 07, 2018 | 10.79 | 10.79 | 10.79 | 10.79 | 100 | -0.31(-2.79%) |
| Dec 04, 2018 | 11.10 | 11.10 | 11.10 | 0 | -0.10(-0.89%) | |
| Dec 03, 2018 | 11.20 | 11.20 | 11.20 | 11.20 | 218 | +0.41(+3.77%) |
| Nov 30, 2018 | 10.79 | 10.79 | 10.79 | 10.79 | 200 | +0.02(+0.22%) |
| Nov 29, 2018 | 10.77 | 10.77 | 10.77 | 10.77 | 8,325 | -0.13(-1.19%) |
| Nov 28, 2018 | 10.90 | 10.90 | 10.90 | 15 | +0.00(+0.00%) | |
| Nov 27, 2018 | 10.90 | 10.90 | 10.90 | 20 | +0.00(+0.00%) | |
| Nov 20, 2018 | 10.90 | 10.90 | 10.90 | 0 | +0.00(+0.00%) | |
| Nov 19, 2018 | 10.90 | 10.90 | 10.90 | 62 | +0.00(+0.00%) | |
| Nov 16, 2018 | 10.90 | 10.90 | 10.90 | 20 | +0.00(+0.00%) | |
| Nov 15, 2018 | 10.90 | 10.90 | 10.90 | 10.90 | 59,387 | +0.10(+0.88%) |
| Nov 13, 2018 | 10.80 | 10.80 | 10.80 | 0 | +0.00(+0.00%) | |
| Nov 12, 2018 | 10.80 | 10.80 | 10.80 | 20 | +0.00(+0.00%) | |
| Nov 08, 2018 | 10.80 | 10.80 | 10.80 | 0 | +0.24(+2.32%) | |
| Nov 05, 2018 | 10.56 | 10.56 | 10.56 | 0 | -0.12(-1.12%) | |
| Nov 02, 2018 | 10.68 | 10.68 | 10.68 | 10 | +0.00(+0.00%) | |
| Oct 30, 2018 | 10.68 | 10.68 | 10.68 | 0 | +0.00(+0.00%) | |
| Oct 26, 2018 | 10.68 | 10.68 | 10.68 | 0 | -0.01(-0.09%) | |
| Oct 25, 2018 | 10.72 | 10.72 | 10.69 | 10.69 | 561 | -0.77(-6.76%) |
| Oct 19, 2018 | 11.46 | 11.46 | 11.46 | 0 | +0.00(+0.00%) | |
| Oct 15, 2018 | 11.46 | 11.46 | 11.46 | 0 | +0.00(+0.00%) | |
| Oct 09, 2018 | 11.46 | 11.46 | 11.46 | 0 | -0.41(-3.42%) | |
| Oct 08, 2018 | 11.87 | 11.87 | 11.87 | 85 | +0.00(+0.00%) | |
| Oct 04, 2018 | 11.87 | 11.87 | 11.87 | 0 | +0.00(+0.00%) | |
| Oct 03, 2018 | 11.87 | 11.87 | 11.87 | 11.87 | 292 | +0.01(+0.08%) |
| Oct 02, 2018 | 11.86 | 11.86 | 11.86 | 20 | +0.00(+0.00%) | |
| Sep 27, 2018 | 11.86 | 11.86 | 11.86 | 0 | +0.00(+0.00%) | |
| Sep 26, 2018 | 11.86 | 11.86 | 11.86 | 0 | +0.00(+0.00%) | |
| Sep 25, 2018 | 12.02 | 12.02 | 11.86 | 11.86 | 800 | -0.37(-3.03%) |
| Sep 24, 2018 | 12.23 | 12.23 | 12.23 | 12.23 | 155 | +0.23(+1.92%) |
| Sep 21, 2018 | 12.00 | 12.00 | 12.00 | 12.00 | 300 | +0.82(+7.38%) |
| Sep 18, 2018 | 11.18 | 11.18 | 11.18 | 0 | +0.00(+0.00%) | |
| Sep 17, 2018 | 11.18 | 11.18 | 11.18 | 2 | +0.00(+0.00%) | |
| Sep 14, 2018 | 11.18 | 11.18 | 11.18 | 25 | +0.00(+0.00%) | |
| Sep 13, 2018 | 11.18 | 11.18 | 11.18 | 10 | +0.00(+0.00%) | |
| Sep 11, 2018 | 11.18 | 11.18 | 11.18 | 0 | +0.00(+0.00%) | |
| Sep 10, 2018 | 11.03 | 11.32 | 11.03 | 11.18 | 1,710 | -0.72(-6.06%) |
| Sep 06, 2018 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) | |
| Aug 30, 2018 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) | |
| Aug 29, 2018 | 11.90 | 11.90 | 11.90 | 11.90 | 2,626 | +0.46(+4.05%) |
| Aug 28, 2018 | 11.43 | 11.43 | 11.43 | 75 | +0.00(+0.00%) | |
| Aug 27, 2018 | 11.43 | 11.43 | 11.43 | 11.43 | 127 | -0.08(-0.67%) |
| Aug 23, 2018 | 11.51 | 11.51 | 11.51 | 0 | +0.17(+1.50%) | |
| Aug 21, 2018 | 11.34 | 11.34 | 11.34 | 0 | +0.00(+0.00%) | |
| Aug 15, 2018 | 11.34 | 11.34 | 11.34 | 0 | -0.80(-6.59%) | |
| Aug 14, 2018 | 12.14 | 12.14 | 12.14 | 1 | +0.00(+0.00%) | |
| Aug 09, 2018 | 12.14 | 12.14 | 12.14 | 0 | +0.24(+2.02%) | |
| Aug 08, 2018 | 11.92 | 11.92 | 11.90 | 11.90 | 31,200 | +0.07(+0.59%) |
| Aug 07, 2018 | 11.83 | 11.83 | 11.83 | 51 | +0.00(+0.00%) | |
| Aug 06, 2018 | 11.83 | 11.83 | 11.83 | 11.83 | 221 | -0.01(-0.08%) |
| Aug 03, 2018 | 11.84 | 11.84 | 11.84 | 91 | +0.00(+0.00%) | |
| Aug 02, 2018 | 11.84 | 11.84 | 11.84 | 11.84 | 280 | +0.00(+0.00%) |
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.