Mazda Motor Corp (OP: MZDAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2018 | 13.73 | 13.73 | 13.73 | 13.73 | 300 | +0.21(+1.55%) |
| Apr 27, 2018 | 13.55 | 13.55 | 13.52 | 13.52 | 4,482 | -0.08(-0.59%) |
| Apr 25, 2018 | 13.60 | 13.60 | 13.60 | 5 | -0.30(-2.16%) | |
| Apr 18, 2018 | 13.90 | 13.90 | 13.90 | 0 | +0.30(+2.21%) | |
| Apr 17, 2018 | 13.60 | 13.60 | 13.60 | 13.60 | 130 | +0.09(+0.67%) |
| Apr 09, 2018 | 13.51 | 13.51 | 13.51 | 21 | +0.51(+3.92%) | |
| Apr 03, 2018 | 13.00 | 13.00 | 13.00 | 0 | -0.01(-0.08%) | |
| Apr 02, 2018 | 13.11 | 13.11 | 13.01 | 13.01 | 570 | -0.24(-1.81%) |
| Mar 29, 2018 | 13.25 | 13.25 | 13.25 | 0 | +0.19(+1.44%) | |
| Mar 27, 2018 | 13.06 | 13.06 | 13.06 | 15 | -0.08(-0.59%) | |
| Mar 21, 2018 | 13.14 | 13.14 | 13.14 | 85 | +0.15(+1.15%) | |
| Mar 14, 2018 | 12.99 | 12.99 | 12.99 | 0 | -0.54(-3.99%) | |
| Mar 05, 2018 | 13.53 | 13.53 | 13.53 | 86 | -0.26(-1.89%) | |
| Feb 13, 2018 | 13.79 | 13.79 | 13.79 | 0 | -0.07(-0.51%) | |
| Feb 12, 2018 | 13.80 | 13.86 | 13.80 | 13.86 | 200 | +0.06(+0.43%) |
| Feb 07, 2018 | 13.80 | 13.80 | 13.80 | 0 | -0.63(-4.37%) | |
| Feb 06, 2018 | 13.57 | 14.43 | 13.57 | 14.43 | 550 | +0.56(+4.04%) |
| Feb 02, 2018 | 13.87 | 13.87 | 13.87 | 0 | -0.48(-3.34%) | |
| Jan 30, 2018 | 14.35 | 14.35 | 14.35 | 0 | +0.00(+0.00%) | |
| Jan 26, 2018 | 14.35 | 14.35 | 14.35 | 0 | +0.04(+0.28%) | |
| Jan 24, 2018 | 14.31 | 14.31 | 14.31 | 23 | +0.18(+1.27%) | |
| Jan 23, 2018 | 14.33 | 14.33 | 14.13 | 14.13 | 1,200 | -0.12(-0.84%) |
| Jan 22, 2018 | 14.07 | 14.25 | 14.07 | 14.25 | 385 | -0.15(-1.04%) |
| Jan 17, 2018 | 14.40 | 14.40 | 14.40 | 26 | +0.00(+0.00%) | |
| Jan 16, 2018 | 14.40 | 14.40 | 14.40 | 14.40 | 358 | +0.33(+2.35%) |
| Jan 11, 2018 | 14.07 | 14.07 | 14.07 | 0 | +0.24(+1.74%) | |
| Jan 09, 2018 | 13.83 | 13.83 | 13.83 | 10 | +0.03(+0.22%) | |
| Jan 08, 2018 | 13.80 | 13.80 | 13.75 | 13.80 | 1,803 | +0.07(+0.51%) |
| Jan 04, 2018 | 13.73 | 13.73 | 13.73 | 25 | +0.00(+0.00%) | |
| Jan 03, 2018 | 13.59 | 13.73 | 13.59 | 13.73 | 1,310 | +0.14(+1.06%) |
| Dec 27, 2017 | 13.59 | 13.59 | 13.59 | 13 | +0.49(+3.71%) | |
| Dec 26, 2017 | 13.20 | 13.20 | 13.10 | 13.10 | 895 | +0.02(+0.15%) |
| Dec 22, 2017 | 13.07 | 13.08 | 13.07 | 13.08 | 269 | -0.13(-0.98%) |
| Dec 21, 2017 | 13.21 | 13.21 | 13.21 | 13.21 | 231 | -0.07(-0.53%) |
| Dec 18, 2017 | 13.28 | 13.28 | 13.28 | 1 | +0.02(+0.17%) | |
| Dec 12, 2017 | 13.26 | 13.26 | 13.26 | 2 | +0.06(+0.45%) | |
| Dec 11, 2017 | 13.20 | 13.20 | 13.20 | 13.20 | 500 | -0.09(-0.69%) |
| Dec 08, 2017 | 13.29 | 13.29 | 13.29 | 13.29 | 1,052 | +0.03(+0.24%) |
| Dec 07, 2017 | 13.26 | 13.26 | 13.26 | 13.26 | 200 | +0.29(+2.22%) |
| Dec 06, 2017 | 13.30 | 13.30 | 12.97 | 12.97 | 453 | -0.50(-3.69%) |
| Dec 05, 2017 | 13.12 | 13.47 | 13.12 | 13.47 | 921 | +0.38(+2.89%) |
| Dec 04, 2017 | 13.35 | 13.35 | 13.09 | 13.09 | 745 | -0.26(-1.97%) |
| Dec 01, 2017 | 13.49 | 13.35 | 13.35 | 1,237 | -0.14(-1.03%) | |
| Nov 30, 2017 | 13.30 | 13.49 | 13.30 | 13.49 | 1,200 | +0.17(+1.28%) |
| Nov 27, 2017 | 13.32 | 13.32 | 13.32 | 74 | -0.19(-1.41%) | |
| Nov 22, 2017 | 13.51 | 13.51 | 13.51 | 0 | +0.11(+0.80%) | |
| Nov 17, 2017 | 13.40 | 13.40 | 13.40 | 30 | +0.02(+0.17%) | |
| Nov 16, 2017 | 13.31 | 13.38 | 13.31 | 13.38 | 735 | -0.02(-0.15%) |
| Nov 15, 2017 | 13.45 | 13.45 | 13.40 | 13.40 | 30,430 | -0.48(-3.46%) |
| Nov 13, 2017 | 13.88 | 13.88 | 13.88 | 85 | +0.14(+1.03%) | |
| Nov 10, 2017 | 13.74 | 13.74 | 13.74 | 13.74 | 155 | +0.09(+0.65%) |
| Nov 09, 2017 | 13.65 | 13.65 | 13.65 | 13.65 | 100 | -0.10(-0.73%) |
| Nov 08, 2017 | 14.00 | 14.00 | 13.75 | 13.75 | 1,691 | -0.60(-4.18%) |
| Nov 03, 2017 | 14.35 | 14.35 | 14.35 | 19 | -0.05(-0.38%) | |
| Nov 01, 2017 | 14.40 | 14.40 | 14.40 | 0 | +0.00(+0.03%) | |
| Oct 31, 2017 | 14.40 | 14.40 | 14.40 | 14.40 | 200 | +0.00(+0.00%) |
| Oct 30, 2017 | 14.40 | 14.40 | 14.40 | 14.40 | 500 | +0.00(+0.00%) |
| Oct 26, 2017 | 14.40 | 14.40 | 14.40 | 58 | +0.20(+1.41%) | |
| Oct 25, 2017 | 14.40 | 14.40 | 14.20 | 14.20 | 206 | +0.01(+0.07%) |
| Oct 24, 2017 | 14.36 | 14.36 | 14.19 | 14.19 | 25,403 | -0.16(-1.11%) |
| Oct 23, 2017 | 14.30 | 14.37 | 14.30 | 14.35 | 440 | +0.35(+2.50%) |
| Oct 20, 2017 | 14.00 | 14.00 | 14.00 | 14.00 | 390 | -0.29(-2.03%) |
| Oct 19, 2017 | 14.29 | 14.29 | 14.29 | 14.29 | 472 | +0.07(+0.49%) |
| Oct 17, 2017 | 14.22 | 14.22 | 14.22 | 50 | +0.00(+0.00%) | |
| Oct 16, 2017 | 14.22 | 14.22 | 14.22 | 14.22 | 830 | -0.41(-2.80%) |
| Oct 12, 2017 | 14.63 | 14.63 | 14.63 | 50 | -0.87(-5.61%) | |
| Oct 06, 2017 | 15.50 | 15.50 | 15.50 | 0 | +0.08(+0.52%) | |
| Oct 05, 2017 | 15.42 | 15.42 | 15.42 | 15.42 | 164 | -0.08(-0.52%) |
| Oct 04, 2017 | 15.51 | 15.51 | 15.50 | 15.50 | 365 | -0.01(-0.05%) |
| Oct 03, 2017 | 15.51 | 15.51 | 15.51 | 15.51 | 3,290 | +0.46(+3.04%) |
| Oct 02, 2017 | 15.05 | 15.05 | 15.05 | 15.05 | 160 | -0.55(-3.51%) |
| 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%) | |
| Jul 03, 2017 | 13.65 | 13.65 | 13.65 | 0 | +0.21(+1.56%) | |
| Jun 26, 2017 | 13.44 | 13.44 | 13.44 | 99 | -0.11(-0.81%) | |
| Jun 21, 2017 | 13.55 | 13.55 | 13.55 | 0 | -0.25(-1.81%) | |
| Jun 16, 2017 | 13.80 | 13.80 | 13.80 | 11 | -0.10(-0.71%) | |
| Jun 14, 2017 | 13.90 | 13.90 | 13.90 | 25 | +0.14(+1.01%) | |
| Jun 13, 2017 | 13.76 | 13.76 | 13.76 | 13.76 | 600 | +0.11(+0.81%) |
| Jun 12, 2017 | 13.65 | 13.65 | 13.65 | 13.65 | 203 | -0.15(-1.09%) |
| Jun 06, 2017 | 13.80 | 13.80 | 13.80 | 25 | -0.15(-1.08%) | |
| Jun 02, 2017 | 13.95 | 13.95 | 13.95 | 4 | +0.42(+3.10%) | |
| Jun 01, 2017 | 13.53 | 13.53 | 13.53 | 13.53 | 100 | -0.29(-2.10%) |
| May 19, 2017 | 13.82 | 13.82 | 13.82 | 0 | +0.18(+1.32%) | |
| May 18, 2017 | 13.69 | 13.69 | 13.64 | 13.64 | 635 | -0.31(-2.22%) |
| May 11, 2017 | 13.95 | 13.95 | 13.95 | 0 | +0.05(+0.36%) | |
| May 10, 2017 | 13.90 | 13.90 | 13.90 | 13.90 | 511 | -0.30(-2.11%) |
| May 05, 2017 | 14.20 | 14.20 | 14.20 | 0 | +0.10(+0.71%) |
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.