Mazda Motor Corp (OP: MZDAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2012 | 1.710 | 1.710 | 1.710 | 1.710 | 500 | +0.01(+0.59%) |
| Jan 30, 2012 | 1.700 | 1.700 | 1.700 | 1.700 | 2,000 | +0.04(+2.41%) |
| Jan 23, 2012 | 1.660 | 1.660 | 1.660 | 1.660 | 0 | +0.04(+2.47%) |
| Jan 20, 2012 | 1.610 | 1.620 | 1.610 | 1.620 | 1,220 | +0.01(+0.62%) |
| Jan 18, 2012 | 1.610 | 1.610 | 1.610 | 0 | -0.14(-8.00%) | |
| Jan 11, 2012 | 1.750 | 1.750 | 1.750 | 0 | +0.01(+0.57%) | |
| Jan 10, 2012 | 1.740 | 1.740 | 1.740 | 1.740 | 323 | +0.05(+2.96%) |
| Jan 06, 2012 | 1.690 | 1.690 | 1.690 | 0 | -0.01(-0.59%) | |
| Dec 30, 2011 | 1.700 | 1.700 | 1.700 | 0 | +0.04(+2.41%) | |
| Dec 28, 2011 | 1.660 | 1.660 | 1.660 | 1.660 | 0 | -0.04(-2.35%) |
| Dec 27, 2011 | 1.700 | 1.700 | 1.700 | 1.700 | 3,975 | -0.05(-2.86%) |
| Dec 21, 2011 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | +0.09(+5.42%) |
| Dec 20, 2011 | 1.660 | 1.660 | 1.660 | 1.660 | 500 | -0.10(-5.68%) |
| Dec 19, 2011 | 1.760 | 1.760 | 1.760 | 1.760 | 200 | -0.08(-4.35%) |
| Dec 13, 2011 | 1.840 | 1.840 | 1.840 | 1.840 | 0 | +0.06(+3.37%) |
| Dec 02, 2011 | 1.780 | 1.780 | 1.780 | 1.780 | 0 | -0.05(-2.73%) |
| Nov 30, 2011 | 1.830 | 1.830 | 1.830 | 0 | +0.08(+4.57%) | |
| Nov 23, 2011 | 1.750 | 1.750 | 1.750 | 0 | -0.02(-1.13%) | |
| Nov 22, 2011 | 1.770 | 1.770 | 1.770 | 1.770 | 2,000 | +0.02(+1.14%) |
| Nov 21, 2011 | 1.750 | 1.750 | 1.750 | 1.750 | 500 | -0.10(-5.41%) |
| Nov 18, 2011 | 1.850 | 1.850 | 1.730 | 1.850 | 2,500 | -0.07(-3.65%) |
| Nov 15, 2011 | 1.920 | 1.920 | 1.920 | 0 | +0.00(+0.00%) | |
| Nov 14, 2011 | 1.920 | 1.920 | 1.920 | 1.920 | 4,000 | +0.13(+7.26%) |
| Nov 10, 2011 | 1.790 | 1.790 | 1.790 | 0 | -0.16(-8.21%) | |
| Nov 08, 2011 | 1.950 | 1.950 | 1.950 | 0 | -0.05(-2.50%) | |
| Nov 07, 2011 | 1.950 | 2.000 | 1.950 | 2.000 | 1,620 | +0.02(+1.01%) |
| Nov 04, 2011 | 1.990 | 1.990 | 1.980 | 1.980 | 1,665 | -0.03(-1.49%) |
| Nov 03, 2011 | 2.090 | 2.090 | 2.010 | 2.010 | 2,000 | -0.07(-3.37%) |
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.
