Mazda Motor Corp (OP: MZDAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Sep 04, 2014 | 23.74 | 23.74 | 23.74 | 23.74 | 215 | -0.06(-0.25%) |
| Aug 28, 2014 | 23.80 | 23.80 | 23.80 | 87 | -0.13(-0.54%) | |
| Aug 27, 2014 | 23.93 | 23.93 | 23.93 | 23.93 | 1,114 | -0.09(-0.37%) |
| Aug 26, 2014 | 23.77 | 24.02 | 23.77 | 24.02 | 590 | +0.32(+1.35%) |
| Aug 22, 2014 | 23.70 | 23.70 | 23.70 | 53 | -0.18(-0.75%) | |
| Aug 21, 2014 | 23.57 | 23.57 | 23.57 | 23.88 | 795 | +0.31(+1.32%) |
| Aug 20, 2014 | 23.27 | 23.57 | 23.27 | 23.57 | 1,061 | -0.06(-0.25%) |
| Aug 14, 2014 | 23.63 | 23.63 | 23.63 | 183 | +0.25(+1.07%) | |
| Aug 08, 2014 | 23.38 | 23.38 | 23.38 | 113 | -0.34(-1.43%) | |
| Aug 07, 2014 | 23.72 | 23.72 | 23.72 | 23.72 | 148 | -0.80(-3.26%) |
| Aug 05, 2014 | 24.52 | 24.52 | 24.52 | 226 | -0.15(-0.61%) | |
| Aug 04, 2014 | 24.67 | 24.67 | 24.67 | 24.67 | 295 | +0.39(+1.61%) |
| Jul 31, 2014 | 24.28 | 24.28 | 24.28 | 0 | +0.22(+0.91%) | |
| Jul 30, 2014 | 24.06 | 24.06 | 24.06 | 24.06 | 169 | +0.11(+0.46%) |
| Jul 29, 2014 | 23.95 | 23.95 | 23.95 | 23.95 | 151 | +19.11(+394.83%) |
| Jul 28, 2014 | 4.740 | 4.840 | 4.740 | 4.840 | 550 | +0.05(+1.04%) |
| Jul 24, 2014 | 4.790 | 4.790 | 4.790 | 0 | -0.07(-1.38%) | |
| Jul 23, 2014 | 4.857 | 4.857 | 4.857 | 4.857 | 250 | +0.06(+1.19%) |
| Jul 22, 2014 | 4.800 | 4.800 | 4.780 | 4.800 | 1,190 | +0.02(+0.42%) |
| Jul 18, 2014 | 4.780 | 4.780 | 4.780 | 0 | -0.03(-0.62%) | |
| Jul 17, 2014 | 4.810 | 4.810 | 4.810 | 4.810 | 5,010 | -0.03(-0.62%) |
| Jul 11, 2014 | 4.840 | 4.840 | 4.840 | 0 | +0.07(+1.38%) | |
| Jul 10, 2014 | 4.800 | 4.800 | 4.774 | 4.774 | 300 | -0.16(-3.16%) |
| Jul 09, 2014 | 4.981 | 4.981 | 4.930 | 4.930 | 1,320 | +0.00(+0.00%) |
| Jul 08, 2014 | 4.940 | 4.950 | 4.930 | 4.930 | 6,475 | +0.13(+2.71%) |
| Jul 07, 2014 | 4.801 | 4.880 | 4.800 | 4.800 | 3,509 | +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.