Mazda Motor Corp (OP: MZDAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 29, 2012 | 1.380 | 1.380 | 1.380 | 1.380 | 100 | +0.05(+3.76%) |
| Jun 28, 2012 | 1.330 | 1.330 | 1.330 | 1.330 | 1,800 | +0.12(+9.92%) |
| Jun 27, 2012 | 1.290 | 1.290 | 1.210 | 1.210 | 5,525 | -0.14(-10.37%) |
| Jun 26, 2012 | 1.300 | 1.350 | 1.300 | 1.350 | 5,550 | +0.00(+0.15%) |
| Jun 19, 2012 | 1.348 | 1.348 | 1.348 | 0 | +0.14(+11.40%) | |
| Jun 13, 2012 | 1.210 | 1.210 | 1.210 | 0 | -0.10(-7.63%) | |
| Jun 11, 2012 | 1.310 | 1.310 | 1.310 | 0 | +0.10(+8.26%) | |
| Jun 08, 2012 | 1.210 | 1.210 | 1.210 | 1.210 | 5,000 | +0.02(+1.68%) |
| Jun 01, 2012 | 1.190 | 1.190 | 1.190 | 0 | -0.12(-9.16%) | |
| May 31, 2012 | 1.310 | 1.310 | 1.310 | 1.310 | 100 | +0.04(+3.15%) |
| May 24, 2012 | 1.270 | 1.270 | 1.270 | 1.270 | 0 | -0.11(-7.97%) |
| May 23, 2012 | 1.380 | 1.380 | 1.380 | 1.380 | 600 | +0.00(+0.00%) |
| May 21, 2012 | 1.380 | 1.380 | 1.380 | 0 | +0.10(+7.81%) | |
| May 18, 2012 | 1.280 | 1.280 | 1.280 | 1.280 | 692 | +0.00(+0.00%) |
| May 16, 2012 | 1.280 | 1.280 | 1.280 | 4,000 | -0.06(-4.48%) | |
| May 14, 2012 | 1.340 | 1.340 | 1.340 | 0 | -0.12(-8.22%) | |
| May 09, 2012 | 1.460 | 1.460 | 1.460 | 0 | -0.04(-2.67%) | |
| May 08, 2012 | 1.460 | 1.500 | 1.460 | 1.500 | 4,600 | +0.01(+0.67%) |
| May 07, 2012 | 1.490 | 1.490 | 1.490 | 1.490 | 1,517 | -0.02(-1.06%) |
| May 04, 2012 | 1.506 | 1.506 | 1.506 | 1.506 | 1,000 | -0.05(-3.46%) |
| May 03, 2012 | 1.560 | 1.560 | 1.560 | 1.560 | 800 | +0.00(+0.00%) |
| May 01, 2012 | 1.560 | 1.560 | 1.560 | 0 | -0.13(-7.69%) | |
| Apr 30, 2012 | 1.690 | 1.690 | 1.690 | 1.690 | 800 | +0.10(+6.29%) |
| Apr 27, 2012 | 1.660 | 1.690 | 1.590 | 1.590 | 13,166 | -0.07(-4.22%) |
| Apr 26, 2012 | 1.590 | 1.660 | 1.590 | 1.660 | 5,500 | +0.14(+9.21%) |
| Apr 24, 2012 | 1.520 | 1.520 | 1.520 | 0 | -0.08(-5.00%) | |
| Apr 23, 2012 | 1.600 | 1.600 | 1.600 | 1.600 | 2,000 | -0.04(-2.44%) |
| Apr 20, 2012 | 1.640 | 1.640 | 1.640 | 1.640 | 450 | -0.03(-1.80%) |
| Apr 19, 2012 | 1.670 | 1.670 | 1.670 | 1.670 | 2,000 | +0.06(+3.47%) |
| Apr 17, 2012 | 1.614 | 1.614 | 1.614 | 0 | +0.01(+0.88%) | |
| Apr 11, 2012 | 1.600 | 1.600 | 1.600 | 0 | -0.04(-2.44%) | |
| Apr 10, 2012 | 1.640 | 1.640 | 1.640 | 1.640 | 550 | +0.00(+0.00%) |
| Apr 09, 2012 | 1.610 | 1.640 | 1.610 | 1.640 | 1,100 | -0.09(-5.20%) |
| Apr 04, 2012 | 1.730 | 1.730 | 1.730 | 0 | +0.00(+0.00%) | |
| Apr 03, 2012 | 1.730 | 1.730 | 1.730 | 1.730 | 2,500 | +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.
