Mazda Motor Corp (OP: MZDAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 27, 2012 | 1.270 | 1.270 | 1.270 | 1.270 | 0 | +0.09(+7.63%) |
| Aug 21, 2012 | 1.180 | 1.180 | 1.180 | 0 | +0.02(+1.72%) | |
| Aug 17, 2012 | 1.160 | 1.160 | 1.160 | 0 | -0.03(-2.19%) | |
| Aug 15, 2012 | 1.186 | 1.186 | 1.186 | 0 | -0.04(-3.58%) | |
| Aug 14, 2012 | 1.230 | 1.230 | 1.230 | 1.230 | 3,000 | +0.07(+6.03%) |
| Jul 31, 2012 | 1.160 | 1.160 | 1.160 | 0 | -0.02(-1.69%) | |
| Jul 25, 2012 | 1.180 | 1.180 | 1.180 | 0 | +0.00(+0.00%) | |
| Jul 23, 2012 | 1.180 | 1.180 | 1.180 | 0 | -0.04(-3.28%) | |
| Jul 19, 2012 | 1.220 | 1.220 | 1.220 | 0 | +0.05(+4.18%) | |
| Jul 18, 2012 | 1.171 | 1.171 | 1.171 | 1.171 | 2,000 | +0.02(+1.83%) |
| Jul 17, 2012 | 1.190 | 1.190 | 1.150 | 1.150 | 2,705 | -0.08(-6.50%) |
| Jul 14, 2012 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.00%) | |
| Jul 13, 2012 | 1.220 | 1.230 | 1.220 | 1.230 | 4,000 | +0.03(+2.50%) |
| Jul 12, 2012 | 1.200 | 1.220 | 1.200 | 1.200 | 3,500 | -0.04(-3.23%) |
| Jul 06, 2012 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | -0.11(-8.15%) |
| Jul 02, 2012 | 1.350 | 1.350 | 1.350 | 0 | -0.03(-2.17%) | |
| 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%) |
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.
