Mazda Motor Corp (OP: MZDAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2009 | 1.850 | 1.850 | 1.850 | 0 | -0.05(-2.63%) | |
| Mar 23, 2009 | 1.900 | 1.900 | 1.900 | 0 | +0.50(+35.71%) | |
| Mar 11, 2009 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) |
| Mar 10, 2009 | 1.400 | 1.400 | 1.400 | 1.400 | 500 | +0.22(+18.64%) |
| Mar 05, 2009 | 1.180 | 1.180 | 1.180 | 0 | +0.00(+0.00%) | |
| Mar 04, 2009 | 1.180 | 1.180 | 1.180 | 1.180 | 2,800 | -0.02(-1.67%) |
| Feb 27, 2009 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
| Feb 26, 2009 | 1.200 | 1.200 | 1.200 | 1.200 | 1,310 | -0.01(-0.83%) |
| Feb 25, 2009 | 1.210 | 1.210 | 1.210 | 0 | +0.00(+0.00%) | |
| Feb 24, 2009 | 1.210 | 1.210 | 1.210 | 1.210 | 200 | -0.24(-16.55%) |
| Feb 23, 2009 | 1.450 | 1.450 | 1.450 | 1.450 | 300 | -0.10(-6.45%) |
| Feb 13, 2009 | 1.550 | 1.550 | 1.550 | 27,000 | +0.00(+0.00%) | |
| Feb 12, 2009 | 1.550 | 1.550 | 1.550 | 1.550 | 110 | +0.08(+5.44%) |
| Feb 04, 2009 | 1.470 | 1.470 | 1.470 | 0 | +0.00(+0.00%) | |
| Feb 03, 2009 | 1.470 | 1.470 | 1.470 | 1.470 | 200 | -0.11(-6.96%) |
| Feb 02, 2009 | 1.580 | 1.580 | 1.580 | 1.580 | 1,000 | -0.02(-1.25%) |
| Jan 22, 2009 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
| Jan 21, 2009 | 1.600 | 1.600 | 1.600 | 1.600 | 100 | -0.16(-9.09%) |
| Jan 16, 2009 | 1.760 | 1.760 | 1.760 | 0 | +0.13(+7.98%) | |
| Jan 06, 2009 | 1.630 | 1.630 | 1.630 | 0 | +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.
