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%) |
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.
