Mazda Motor Corp (OP: MZDAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 26, 2017 | 13.44 | 13.44 | 13.44 | 99 | -0.11(-0.81%) | |
| Jun 21, 2017 | 13.55 | 13.55 | 13.55 | 0 | -0.25(-1.81%) | |
| Jun 16, 2017 | 13.80 | 13.80 | 13.80 | 11 | -0.10(-0.71%) | |
| Jun 14, 2017 | 13.90 | 13.90 | 13.90 | 25 | +0.14(+1.01%) | |
| Jun 13, 2017 | 13.76 | 13.76 | 13.76 | 13.76 | 600 | +0.11(+0.81%) |
| Jun 12, 2017 | 13.65 | 13.65 | 13.65 | 13.65 | 203 | -0.15(-1.09%) |
| Jun 06, 2017 | 13.80 | 13.80 | 13.80 | 25 | -0.15(-1.08%) | |
| Jun 02, 2017 | 13.95 | 13.95 | 13.95 | 4 | +0.42(+3.10%) | |
| Jun 01, 2017 | 13.53 | 13.53 | 13.53 | 13.53 | 100 | -0.29(-2.10%) |
| May 19, 2017 | 13.82 | 13.82 | 13.82 | 0 | +0.18(+1.32%) | |
| May 18, 2017 | 13.69 | 13.69 | 13.64 | 13.64 | 635 | -0.31(-2.22%) |
| May 11, 2017 | 13.95 | 13.95 | 13.95 | 0 | +0.05(+0.36%) | |
| May 10, 2017 | 13.90 | 13.90 | 13.90 | 13.90 | 511 | -0.30(-2.11%) |
| May 05, 2017 | 14.20 | 14.20 | 14.20 | 0 | +0.10(+0.71%) | |
| May 03, 2017 | 14.10 | 14.10 | 14.10 | 31 | -0.39(-2.69%) | |
| 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%) |
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.
