Mazda Motor Corp (OP: MZDAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 13, 2018 | 13.79 | 13.79 | 13.79 | 0 | -0.07(-0.51%) | |
| Feb 12, 2018 | 13.80 | 13.86 | 13.80 | 13.86 | 200 | +0.06(+0.43%) |
| Feb 07, 2018 | 13.80 | 13.80 | 13.80 | 0 | -0.63(-4.37%) | |
| Feb 06, 2018 | 13.57 | 14.43 | 13.57 | 14.43 | 550 | +0.56(+4.04%) |
| Feb 02, 2018 | 13.87 | 13.87 | 13.87 | 0 | -0.48(-3.34%) | |
| Jan 30, 2018 | 14.35 | 14.35 | 14.35 | 0 | +0.00(+0.00%) | |
| Jan 26, 2018 | 14.35 | 14.35 | 14.35 | 0 | +0.04(+0.28%) | |
| Jan 24, 2018 | 14.31 | 14.31 | 14.31 | 23 | +0.18(+1.27%) | |
| Jan 23, 2018 | 14.33 | 14.33 | 14.13 | 14.13 | 1,200 | -0.12(-0.84%) |
| Jan 22, 2018 | 14.07 | 14.25 | 14.07 | 14.25 | 385 | -0.15(-1.04%) |
| Jan 17, 2018 | 14.40 | 14.40 | 14.40 | 26 | +0.00(+0.00%) | |
| Jan 16, 2018 | 14.40 | 14.40 | 14.40 | 14.40 | 358 | +0.33(+2.35%) |
| Jan 11, 2018 | 14.07 | 14.07 | 14.07 | 0 | +0.24(+1.74%) | |
| Jan 09, 2018 | 13.83 | 13.83 | 13.83 | 10 | +0.03(+0.22%) | |
| Jan 08, 2018 | 13.80 | 13.80 | 13.75 | 13.80 | 1,803 | +0.07(+0.51%) |
| Jan 04, 2018 | 13.73 | 13.73 | 13.73 | 25 | +0.00(+0.00%) | |
| Jan 03, 2018 | 13.59 | 13.73 | 13.59 | 13.73 | 1,310 | +0.14(+1.06%) |
| Dec 27, 2017 | 13.59 | 13.59 | 13.59 | 13 | +0.49(+3.71%) | |
| Dec 26, 2017 | 13.20 | 13.20 | 13.10 | 13.10 | 895 | +0.02(+0.15%) |
| Dec 22, 2017 | 13.07 | 13.08 | 13.07 | 13.08 | 269 | -0.13(-0.98%) |
| Dec 21, 2017 | 13.21 | 13.21 | 13.21 | 13.21 | 231 | -0.07(-0.53%) |
| Dec 18, 2017 | 13.28 | 13.28 | 13.28 | 1 | +0.02(+0.17%) | |
| Dec 12, 2017 | 13.26 | 13.26 | 13.26 | 2 | +0.06(+0.45%) | |
| Dec 11, 2017 | 13.20 | 13.20 | 13.20 | 13.20 | 500 | -0.09(-0.69%) |
| Dec 08, 2017 | 13.29 | 13.29 | 13.29 | 13.29 | 1,052 | +0.03(+0.24%) |
| Dec 07, 2017 | 13.26 | 13.26 | 13.26 | 13.26 | 200 | +0.29(+2.22%) |
| Dec 06, 2017 | 13.30 | 13.30 | 12.97 | 12.97 | 453 | -0.50(-3.69%) |
| Dec 05, 2017 | 13.12 | 13.47 | 13.12 | 13.47 | 921 | +0.38(+2.89%) |
| Dec 04, 2017 | 13.35 | 13.35 | 13.09 | 13.09 | 745 | -0.26(-1.97%) |
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.
