Mazda Motor Corp (OP: MZDAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2015 | 21.60 | 21.60 | 21.60 | 0 | +0.10(+0.44%) | |
| May 27, 2015 | 21.50 | 21.50 | 21.50 | 0 | +0.25(+1.20%) | |
| May 19, 2015 | 21.25 | 21.25 | 21.25 | 10 | -0.25(-1.16%) | |
| May 18, 2015 | 21.46 | 21.50 | 21.46 | 21.50 | 6,916 | +0.47(+2.23%) |
| May 15, 2015 | 21.03 | 21.03 | 21.03 | 21.03 | 1,000 | +0.06(+0.29%) |
| May 13, 2015 | 20.97 | 20.97 | 20.97 | 192 | +0.32(+1.55%) | |
| May 11, 2015 | 20.65 | 20.65 | 20.65 | 35 | +0.14(+0.68%) | |
| May 08, 2015 | 20.48 | 20.51 | 20.48 | 20.51 | 1,624 | +1.23(+6.38%) |
| May 05, 2015 | 19.28 | 19.28 | 19.28 | 0 | -0.67(-3.36%) | |
| May 04, 2015 | 19.73 | 19.95 | 19.73 | 19.95 | 811 | +0.36(+1.84%) |
| Apr 30, 2015 | 19.59 | 19.59 | 19.59 | 0 | -0.27(-1.36%) | |
| Apr 29, 2015 | 19.86 | 19.86 | 19.86 | 19.86 | 600 | -0.29(-1.44%) |
| Apr 28, 2015 | 20.15 | 20.15 | 20.15 | 20.15 | 100 | +0.01(+0.05%) |
| Apr 27, 2015 | 20.14 | 20.14 | 20.14 | 20.14 | 3,400 | +0.49(+2.49%) |
| Apr 20, 2015 | 19.65 | 19.65 | 19.65 | 3 | +0.57(+2.99%) | |
| Apr 15, 2015 | 19.08 | 19.08 | 19.08 | 0 | -0.01(-0.05%) | |
| Apr 14, 2015 | 19.12 | 19.12 | 19.09 | 19.09 | 10,319 | +0.15(+0.79%) |
| Apr 13, 2015 | 18.93 | 18.94 | 18.93 | 18.94 | 2,030 | -0.26(-1.35%) |
| Apr 10, 2015 | 19.20 | 19.20 | 19.20 | 19.20 | 286 | -0.85(-4.23%) |
| Apr 01, 2015 | 20.05 | 20.05 | 20.05 | 25 | -0.53(-2.59%) | |
| Mar 30, 2015 | 20.58 | 20.58 | 20.58 | 0 | +1.03(+5.27%) | |
| Mar 19, 2015 | 19.55 | 19.55 | 19.55 | 0 | +0.02(+0.10%) | |
| Mar 17, 2015 | 19.53 | 19.53 | 19.53 | 7 | -0.20(-1.01%) | |
| Mar 12, 2015 | 19.73 | 19.73 | 19.73 | 1,678 | -0.91(-4.41%) | |
| Mar 09, 2015 | 20.64 | 20.64 | 20.64 | 0 | -0.03(-0.15%) | |
| Mar 06, 2015 | 20.67 | 20.67 | 20.67 | 20.67 | 1,987 | +0.01(+0.05%) |
| Mar 04, 2015 | 20.66 | 20.66 | 20.66 | 0 | -0.55(-2.59%) |
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.
