Mazda Motor Corp (OP: MZDAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 24, 2012 | 1.160 | 1.160 | 1.160 | 0 | -0.17(-12.78%) | |
| Sep 20, 2012 | 1.330 | 1.330 | 1.330 | 0 | +0.06(+4.72%) | |
| Sep 19, 2012 | 1.330 | 1.330 | 1.270 | 1.270 | 716 | -0.02(-1.55%) |
| Sep 18, 2012 | 1.240 | 1.290 | 1.240 | 1.290 | 1,300 | +0.12(+10.26%) |
| Sep 13, 2012 | 1.170 | 1.170 | 1.170 | 0 | +0.00(+0.00%) | |
| Sep 07, 2012 | 1.170 | 1.170 | 1.170 | 0 | +0.05(+4.46%) | |
| Sep 05, 2012 | 1.120 | 1.120 | 1.120 | 0 | -0.11(-8.94%) | |
| Sep 04, 2012 | 1.230 | 1.230 | 1.230 | 1.230 | 1,000 | -0.04(-3.15%) |
| Aug 27, 2012 | 1.270 | 1.270 | 1.270 | 1.270 | 0 | +0.09(+7.63%) |
| Aug 21, 2012 | 1.180 | 1.180 | 1.180 | 0 | +0.02(+1.72%) | |
| Aug 17, 2012 | 1.160 | 1.160 | 1.160 | 0 | -0.03(-2.19%) | |
| Aug 15, 2012 | 1.186 | 1.186 | 1.186 | 0 | -0.04(-3.58%) | |
| Aug 14, 2012 | 1.230 | 1.230 | 1.230 | 1.230 | 3,000 | +0.07(+6.03%) |
| Jul 31, 2012 | 1.160 | 1.160 | 1.160 | 0 | -0.02(-1.69%) | |
| Jul 25, 2012 | 1.180 | 1.180 | 1.180 | 0 | +0.00(+0.00%) | |
| Jul 23, 2012 | 1.180 | 1.180 | 1.180 | 0 | -0.04(-3.28%) | |
| Jul 19, 2012 | 1.220 | 1.220 | 1.220 | 0 | +0.05(+4.18%) | |
| Jul 18, 2012 | 1.171 | 1.171 | 1.171 | 1.171 | 2,000 | +0.02(+1.83%) |
| Jul 17, 2012 | 1.190 | 1.190 | 1.150 | 1.150 | 2,705 | -0.08(-6.50%) |
| Jul 14, 2012 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.00%) | |
| Jul 13, 2012 | 1.220 | 1.230 | 1.220 | 1.230 | 4,000 | +0.03(+2.50%) |
| Jul 12, 2012 | 1.200 | 1.220 | 1.200 | 1.200 | 3,500 | -0.04(-3.23%) |
| Jul 06, 2012 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | -0.11(-8.15%) |
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.
