Mazda Motor Corp (OP: MZDAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Mar 01, 2017 | 14.65 | 14.66 | 14.65 | 14.66 | 204 | +0.76(+5.47%) |
| Feb 28, 2017 | 13.90 | 13.90 | 13.90 | 13.90 | 400 | -0.58(-4.01%) |
| Feb 21, 2017 | 14.48 | 14.48 | 14.48 | 10 | +0.48(+3.43%) | |
| Feb 17, 2017 | 14.00 | 14.00 | 14.00 | 0 | -0.20(-1.41%) | |
| Feb 16, 2017 | 14.20 | 14.20 | 14.20 | 14.20 | 200 | +0.00(+0.00%) |
| Feb 15, 2017 | 14.20 | 14.20 | 14.20 | 14.20 | 400 | +0.23(+1.65%) |
| Feb 13, 2017 | 13.97 | 13.97 | 13.97 | 0 | +0.24(+1.75%) | |
| Feb 09, 2017 | 13.73 | 13.73 | 13.73 | 0 | +0.00(+0.00%) | |
| Feb 08, 2017 | 13.73 | 13.73 | 13.73 | 13.73 | 215 | -0.57(-3.99%) |
| Feb 03, 2017 | 14.30 | 14.30 | 14.30 | 0 | -0.00(-0.02%) | |
| Feb 02, 2017 | 14.30 | 14.30 | 14.30 | 14.30 | 10,000 | -0.13(-0.90%) |
| Feb 01, 2017 | 14.43 | 14.43 | 14.43 | 14.43 | 100 | -0.37(-2.49%) |
| Jan 30, 2017 | 14.80 | 14.80 | 14.80 | 1 | -0.44(-2.89%) | |
| Jan 26, 2017 | 15.24 | 15.24 | 15.24 | 225 | -0.06(-0.39%) | |
| Jan 25, 2017 | 15.30 | 15.30 | 15.30 | 15.30 | 204 | -0.24(-1.54%) |
| Jan 24, 2017 | 15.24 | 15.54 | 15.24 | 15.54 | 3,997 | -0.16(-1.02%) |
| Jan 23, 2017 | 15.70 | 15.70 | 15.70 | 15.70 | 145 | -0.05(-0.32%) |
| Jan 17, 2017 | 15.75 | 15.75 | 15.75 | 0 | -0.23(-1.44%) | |
| Jan 13, 2017 | 15.98 | 15.98 | 15.98 | 0 | +0.07(+0.44%) | |
| Jan 12, 2017 | 15.95 | 15.95 | 15.91 | 15.91 | 300 | -0.04(-0.25%) |
| Jan 11, 2017 | 15.95 | 15.95 | 15.95 | 15.95 | 260 | -0.56(-3.39%) |
| Jan 05, 2017 | 16.51 | 16.51 | 16.51 | 0 | -0.61(-3.56%) | |
| Jan 04, 2017 | 17.12 | 17.12 | 17.12 | 17.12 | 100 | +0.17(+1.00%) |
| Dec 27, 2016 | 16.95 | 16.95 | 16.95 | 0 | +0.18(+1.07%) | |
| Dec 23, 2016 | 16.77 | 16.77 | 16.77 | 0 | -0.02(-0.12%) | |
| Dec 21, 2016 | 16.79 | 16.79 | 16.79 | 0 | -0.15(-0.88%) | |
| Dec 20, 2016 | 16.94 | 16.94 | 16.94 | 16.94 | 860 | -0.14(-0.82%) |
| Dec 16, 2016 | 17.08 | 17.08 | 17.08 | 23 | +0.04(+0.23%) | |
| Dec 09, 2016 | 17.04 | 17.04 | 17.04 | 0 | +0.93(+5.76%) | |
| Dec 07, 2016 | 16.11 | 16.11 | 16.11 | 70 | -0.83(-4.89%) | |
| Dec 06, 2016 | 16.94 | 16.94 | 16.94 | 16.94 | 153 | +0.44(+2.67%) |
| Dec 01, 2016 | 16.50 | 16.50 | 16.50 | 0 | +1.11(+7.21%) | |
| Nov 30, 2016 | 15.39 | 15.39 | 15.39 | 15.39 | 170 | -0.86(-5.29%) |
| Nov 25, 2016 | 16.25 | 16.25 | 16.25 | 0 | +0.25(+1.56%) | |
| Nov 23, 2016 | 16.00 | 16.00 | 16.00 | 0 | -0.50(-3.03%) | |
| Nov 18, 2016 | 16.50 | 16.50 | 16.50 | 0 | +0.70(+4.43%) | |
| Nov 17, 2016 | 15.80 | 15.80 | 15.80 | 15.80 | 800 | +1.39(+9.62%) |
| Nov 14, 2016 | 14.41 | 14.41 | 14.41 | 70 | +0.68(+4.98%) | |
| Nov 11, 2016 | 13.73 | 13.73 | 13.73 | 13.73 | 400 | -0.41(-2.90%) |
| Nov 10, 2016 | 14.14 | 14.14 | 14.14 | 14.14 | 599 | -0.60(-4.07%) |
| Nov 09, 2016 | 15.03 | 15.28 | 13.72 | 14.74 | 1,992 | -1.11(-7.00%) |
| Nov 03, 2016 | 15.85 | 15.85 | 15.85 | 0 | -0.13(-0.79%) | |
| Nov 01, 2016 | 15.98 | 15.98 | 15.98 | 1 | +0.23(+1.44%) | |
| Oct 19, 2016 | 15.75 | 15.75 | 15.75 | 0 | +0.77(+5.14%) | |
| Oct 13, 2016 | 14.98 | 14.98 | 14.98 | 0 | -0.02(-0.13%) | |
| Oct 03, 2016 | 15.00 | 15.00 | 15.00 | 15.00 | 40 | +0.00(+0.00%) |
| Sep 30, 2016 | 15.00 | 15.00 | 15.00 | 0 | -0.20(-1.32%) | |
| Sep 29, 2016 | 15.20 | 15.20 | 15.20 | 15.20 | 81 | +0.00(+0.00%) |
| Sep 28, 2016 | 15.20 | 15.20 | 15.20 | 15.20 | 331 | +0.43(+2.91%) |
| Sep 27, 2016 | 14.77 | 14.77 | 14.77 | 14.77 | 0 | +0.00(+0.00%) |
| Sep 26, 2016 | 14.77 | 14.77 | 14.77 | 14.77 | 150 | -0.32(-2.12%) |
| Sep 23, 2016 | 15.08 | 15.09 | 15.08 | 15.09 | 1,200 | -0.64(-4.10%) |
| Sep 14, 2016 | 15.73 | 15.73 | 15.73 | 0 | -0.12(-0.79%) | |
| Sep 13, 2016 | 15.86 | 15.86 | 15.86 | 15.86 | 229 | -0.84(-5.03%) |
| Sep 02, 2016 | 16.70 | 16.70 | 16.70 | 0 | -0.05(-0.30%) | |
| Sep 01, 2016 | 16.75 | 16.75 | 16.75 | 16.75 | 130 | +0.40(+2.45%) |
| Aug 31, 2016 | 16.35 | 16.35 | 16.35 | 16.35 | 1,000 | +0.30(+1.87%) |
| Aug 30, 2016 | 16.05 | 16.05 | 16.05 | 16.05 | 1,322 | +0.45(+2.88%) |
| Aug 29, 2016 | 15.75 | 15.75 | 15.60 | 15.60 | 642 | +0.78(+5.26%) |
| Aug 24, 2016 | 14.82 | 14.82 | 14.82 | 0 | +0.10(+0.68%) | |
| Aug 23, 2016 | 14.73 | 15.10 | 14.72 | 14.72 | 760 | -1.28(-8.00%) |
| Aug 12, 2016 | 16.00 | 16.00 | 16.00 | 0 | +0.63(+4.10%) | |
| Aug 09, 2016 | 15.37 | 15.37 | 15.37 | 0 | +0.60(+4.06%) | |
| Aug 04, 2016 | 14.77 | 14.77 | 14.77 | 36 | +0.68(+4.83%) | |
| Aug 03, 2016 | 14.09 | 14.09 | 14.09 | 14.09 | 120 | -0.41(-2.83%) |
| Jul 25, 2016 | 14.50 | 14.50 | 14.50 | 1 | +0.80(+5.84%) | |
| Jul 14, 2016 | 13.70 | 13.70 | 13.70 | 50 | -0.15(-1.08%) | |
| Jul 13, 2016 | 13.85 | 13.85 | 13.85 | 13.85 | 236 | +0.00(+0.00%) |
| Jul 12, 2016 | 13.64 | 13.85 | 13.64 | 13.85 | 802 | +0.93(+7.21%) |
| Jul 11, 2016 | 12.90 | 12.92 | 12.90 | 12.92 | 412 | -0.49(-3.66%) |
| Jun 30, 2016 | 13.41 | 13.41 | 13.41 | 9 | -0.17(-1.25%) | |
| Jun 28, 2016 | 13.58 | 13.58 | 13.58 | 0 | -0.42(-3.00%) | |
| Jun 27, 2016 | 14.07 | 14.09 | 14.00 | 14.00 | 956 | -3.00(-17.65%) |
| Jun 23, 2016 | 17.00 | 17.00 | 17.00 | 0 | +0.81(+5.00%) | |
| Jun 21, 2016 | 16.19 | 16.19 | 16.19 | 0 | -0.46(-2.76%) | |
| Jun 07, 2016 | 16.65 | 16.65 | 16.65 | 0 | -0.05(-0.30%) | |
| Jun 01, 2016 | 16.70 | 16.70 | 16.70 | 0 | -0.21(-1.22%) | |
| May 31, 2016 | 16.97 | 16.97 | 16.91 | 16.91 | 1,040 | +0.41(+2.47%) |
| May 26, 2016 | 16.50 | 16.50 | 16.50 | 0 | +0.61(+3.84%) | |
| May 25, 2016 | 15.89 | 15.89 | 15.89 | 15.89 | 325 | +0.10(+0.60%) |
| May 13, 2016 | 15.79 | 15.79 | 15.79 | 12 | -0.87(-5.19%) | |
| May 10, 2016 | 16.66 | 16.66 | 16.66 | 9 | +1.18(+7.62%) | |
| May 09, 2016 | 15.48 | 15.48 | 15.48 | 15.48 | 185 | +0.24(+1.57%) |
| May 06, 2016 | 15.24 | 15.24 | 15.24 | 15.24 | 117 | -0.13(-0.85%) |
| May 03, 2016 | 15.37 | 15.37 | 15.37 | 0 | +0.00(+0.00%) |
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.
