Mazda Motor Corp (OP: MZDAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2018 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) | |
| Aug 29, 2018 | 11.90 | 11.90 | 11.90 | 11.90 | 2,626 | +0.46(+4.05%) |
| Aug 28, 2018 | 11.43 | 11.43 | 11.43 | 75 | +0.00(+0.00%) | |
| Aug 27, 2018 | 11.43 | 11.43 | 11.43 | 11.43 | 127 | -0.08(-0.67%) |
| Aug 23, 2018 | 11.51 | 11.51 | 11.51 | 0 | +0.17(+1.50%) | |
| Aug 21, 2018 | 11.34 | 11.34 | 11.34 | 0 | +0.00(+0.00%) | |
| Aug 15, 2018 | 11.34 | 11.34 | 11.34 | 0 | -0.80(-6.59%) | |
| Aug 14, 2018 | 12.14 | 12.14 | 12.14 | 1 | +0.00(+0.00%) | |
| Aug 09, 2018 | 12.14 | 12.14 | 12.14 | 0 | +0.24(+2.02%) | |
| Aug 08, 2018 | 11.92 | 11.92 | 11.90 | 11.90 | 31,200 | +0.07(+0.59%) |
| Aug 07, 2018 | 11.83 | 11.83 | 11.83 | 51 | +0.00(+0.00%) | |
| Aug 06, 2018 | 11.83 | 11.83 | 11.83 | 11.83 | 221 | -0.01(-0.08%) |
| Aug 03, 2018 | 11.84 | 11.84 | 11.84 | 91 | +0.00(+0.00%) | |
| Aug 02, 2018 | 11.84 | 11.84 | 11.84 | 11.84 | 280 | +0.00(+0.00%) |
| Aug 01, 2018 | 27 | +0.00(+0.00%) | ||||
| Jul 31, 2018 | 12.26 | 12.26 | 12.26 | 12.26 | 318 | +0.00(+0.00%) |
| Jul 25, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 24, 2018 | 12.44 | 12.44 | 12.44 | 0 | +0.52(+4.36%) | |
| Jul 09, 2018 | 11.92 | 11.92 | 11.92 | 1 | -0.24(-1.97%) | |
| Jul 06, 2018 | 12.16 | 12.16 | 12.16 | 12.16 | 369 | -0.16(-1.26%) |
| Jul 02, 2018 | 12.32 | 12.32 | 12.32 | 25 | +0.06(+0.50%) | |
| Jun 29, 2018 | 12.26 | 12.26 | 12.26 | 12.26 | 106 | -0.18(-1.49%) |
| Jun 27, 2018 | 12.44 | 12.44 | 12.44 | 0 | -0.28(-2.23%) | |
| Jun 13, 2018 | 12.72 | 12.72 | 12.72 | 0 | -0.11(-0.83%) | |
| Jun 04, 2018 | 12.83 | 12.83 | 12.83 | 0 | +0.29(+2.31%) |
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.
