Mazda Motor Corp (OP: MZDAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2012 | 1.700 | 1.700 | 1.670 | 1.694 | 15,501 | -0.05(-2.64%) |
| Feb 28, 2012 | 1.740 | 1.740 | 1.740 | 1.740 | 7,570 | -0.04(-2.25%) |
| Feb 27, 2012 | 1.780 | 1.780 | 1.780 | 1.780 | 500 | +0.08(+4.71%) |
| Feb 23, 2012 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.16(+10.39%) |
| Feb 22, 2012 | 1.770 | 1.780 | 1.530 | 1.540 | 721,410 | -0.21(-12.00%) |
| Feb 21, 2012 | 1.880 | 1.880 | 1.750 | 1.750 | 42,900 | -0.16(-8.38%) |
| Feb 14, 2012 | 1.910 | 1.910 | 1.910 | 0 | +0.11(+6.11%) | |
| Feb 06, 2012 | 1.800 | 1.800 | 1.800 | 0 | +0.11(+6.51%) | |
| Feb 02, 2012 | 1.690 | 1.690 | 1.690 | 0 | -0.04(-2.31%) | |
| Feb 01, 2012 | 1.730 | 1.730 | 1.730 | 1.730 | 700 | +0.02(+1.17%) |
| Jan 31, 2012 | 1.710 | 1.710 | 1.710 | 1.710 | 500 | +0.01(+0.59%) |
| Jan 30, 2012 | 1.700 | 1.700 | 1.700 | 1.700 | 2,000 | +0.04(+2.41%) |
| Jan 23, 2012 | 1.660 | 1.660 | 1.660 | 1.660 | 0 | +0.04(+2.47%) |
| Jan 20, 2012 | 1.610 | 1.620 | 1.610 | 1.620 | 1,220 | +0.01(+0.62%) |
| Jan 18, 2012 | 1.610 | 1.610 | 1.610 | 0 | -0.14(-8.00%) | |
| Jan 11, 2012 | 1.750 | 1.750 | 1.750 | 0 | +0.01(+0.57%) | |
| Jan 10, 2012 | 1.740 | 1.740 | 1.740 | 1.740 | 323 | +0.05(+2.96%) |
| Jan 06, 2012 | 1.690 | 1.690 | 1.690 | 0 | -0.01(-0.59%) | |
| Dec 30, 2011 | 1.700 | 1.700 | 1.700 | 0 | +0.04(+2.41%) | |
| Dec 28, 2011 | 1.660 | 1.660 | 1.660 | 1.660 | 0 | -0.04(-2.35%) |
| Dec 27, 2011 | 1.700 | 1.700 | 1.700 | 1.700 | 3,975 | -0.05(-2.86%) |
| Dec 21, 2011 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | +0.09(+5.42%) |
| Dec 20, 2011 | 1.660 | 1.660 | 1.660 | 1.660 | 500 | -0.10(-5.68%) |
| Dec 19, 2011 | 1.760 | 1.760 | 1.760 | 1.760 | 200 | -0.08(-4.35%) |
| Dec 13, 2011 | 1.840 | 1.840 | 1.840 | 1.840 | 0 | +0.06(+3.37%) |
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.
