Mazda Motor Corp (OP: MZDAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2017 | 15.60 | 15.60 | 15.60 | 24 | +0.35(+2.31%) | |
| Sep 27, 2017 | 15.24 | 15.24 | 15.24 | 15.24 | 171 | +0.38(+2.53%) |
| Sep 25, 2017 | 14.87 | 14.87 | 14.87 | 5 | +0.05(+0.33%) | |
| Sep 20, 2017 | 14.82 | 14.82 | 14.82 | 45 | +0.02(+0.14%) | |
| Sep 19, 2017 | 14.68 | 14.80 | 14.68 | 14.80 | 2,858 | +0.00(+0.00%) |
| Sep 15, 2017 | 14.80 | 14.80 | 14.80 | 0 | +0.03(+0.20%) | |
| Sep 13, 2017 | 14.77 | 14.77 | 14.77 | 0 | +0.27(+1.86%) | |
| Sep 08, 2017 | 14.50 | 14.50 | 14.50 | 15 | +0.27(+1.90%) | |
| Sep 07, 2017 | 14.49 | 14.49 | 14.23 | 14.23 | 415 | +0.05(+0.35%) |
| Sep 06, 2017 | 14.50 | 14.50 | 14.18 | 14.18 | 459 | -0.05(-0.35%) |
| Sep 05, 2017 | 14.57 | 14.57 | 14.23 | 14.23 | 700 | -0.52(-3.53%) |
| Aug 29, 2017 | 14.75 | 14.75 | 14.75 | 0 | +0.03(+0.21%) | |
| Aug 25, 2017 | 14.72 | 14.72 | 14.72 | 35 | +0.31(+2.14%) | |
| Aug 24, 2017 | 14.55 | 14.55 | 14.41 | 14.41 | 3,345 | -0.04(-0.28%) |
| Aug 23, 2017 | 14.40 | 14.45 | 14.40 | 14.45 | 556 | +0.04(+0.28%) |
| Aug 21, 2017 | 14.41 | 14.41 | 14.41 | 13 | -0.49(-3.29%) | |
| Aug 18, 2017 | 14.90 | 14.90 | 14.90 | 14.90 | 150 | -0.08(-0.52%) |
| Aug 14, 2017 | 14.98 | 14.98 | 14.98 | 55 | +0.06(+0.39%) | |
| Aug 11, 2017 | 15.21 | 15.21 | 14.92 | 14.92 | 2,584 | -0.18(-1.19%) |
| Aug 10, 2017 | 15.22 | 15.25 | 15.10 | 15.10 | 1,985 | -0.13(-0.88%) |
| Aug 09, 2017 | 15.15 | 15.37 | 15.10 | 15.23 | 7,759 | -0.16(-1.01%) |
| Aug 08, 2017 | 15.28 | 15.47 | 15.25 | 15.39 | 22,690 | +0.06(+0.39%) |
| Aug 07, 2017 | 15.33 | 15.33 | 15.33 | 15.33 | 312 | +0.09(+0.59%) |
| Aug 04, 2017 | 15.75 | 15.24 | 15.24 | 14,579 | -1.15(-7.02%) | |
| Aug 03, 2017 | 15.04 | 16.39 | 15.04 | 16.39 | 1,700 | +1.39(+9.27%) |
| Jul 31, 2017 | 15.00 | 15.00 | 15.00 | 0 | +0.14(+0.95%) | |
| Jul 26, 2017 | 14.86 | 14.86 | 14.86 | 3 | +0.71(+5.01%) | |
| Jul 20, 2017 | 14.15 | 14.15 | 14.15 | 0 | +0.10(+0.71%) | |
| Jul 19, 2017 | 14.05 | 14.05 | 14.05 | 14.05 | 100 | -0.04(-0.28%) |
| Jul 13, 2017 | 14.09 | 14.09 | 14.09 | 92 | +0.17(+1.22%) | |
| Jul 11, 2017 | 13.92 | 13.92 | 13.92 | 0 | +0.27(+1.98%) |
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.