Mazda Motor Corp (OP: MZDAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| May 03, 2017 | 14.10 | 14.10 | 14.10 | 31 | -0.39(-2.69%) | |
| Apr 28, 2017 | 14.49 | 14.49 | 14.49 | 30 | -0.06(-0.41%) | |
| Apr 26, 2017 | 14.55 | 14.55 | 14.55 | 25 | +0.58(+4.15%) | |
| Apr 24, 2017 | 13.97 | 13.97 | 13.97 | 0 | -0.28(-1.96%) | |
| Apr 21, 2017 | 14.20 | 14.25 | 14.20 | 14.25 | 446 | +0.56(+4.09%) |
| Apr 20, 2017 | 13.69 | 13.69 | 13.69 | 13.69 | 631 | +0.09(+0.66%) |
| Apr 10, 2017 | 13.60 | 13.60 | 13.60 | 0 | -0.27(-1.92%) | |
| Apr 05, 2017 | 13.87 | 13.87 | 13.87 | 0 | -0.31(-2.21%) | |
| Mar 30, 2017 | 14.18 | 14.18 | 14.18 | 1 | -0.01(-0.07%) | |
| Mar 29, 2017 | 14.19 | 14.19 | 14.19 | 14.19 | 201 | +0.22(+1.57%) |
| Mar 27, 2017 | 13.97 | 13.97 | 13.97 | 0 | -0.37(-2.58%) | |
| Mar 15, 2017 | 14.34 | 14.34 | 14.34 | 10 | -0.04(-0.28%) | |
| Mar 10, 2017 | 14.38 | 14.38 | 14.38 | 0 | +0.31(+2.20%) | |
| Mar 07, 2017 | 14.07 | 14.07 | 14.07 | 0 | -0.33(-2.29%) | |
| Mar 02, 2017 | 14.40 | 14.40 | 14.40 | 10 | -0.26(-1.77%) |
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.
