Mazda Motor Corp (OP: MZDAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
