Mazda Motor Corp (OP: MZDAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2018 | 10.68 | 10.68 | 10.68 | 0 | +0.00(+0.00%) | |
| Oct 26, 2018 | 10.68 | 10.68 | 10.68 | 0 | -0.01(-0.09%) | |
| Oct 25, 2018 | 10.72 | 10.72 | 10.69 | 10.69 | 561 | -0.77(-6.76%) |
| Oct 19, 2018 | 11.46 | 11.46 | 11.46 | 0 | +0.00(+0.00%) | |
| Oct 15, 2018 | 11.46 | 11.46 | 11.46 | 0 | +0.00(+0.00%) | |
| Oct 09, 2018 | 11.46 | 11.46 | 11.46 | 0 | -0.41(-3.42%) | |
| Oct 08, 2018 | 11.87 | 11.87 | 11.87 | 85 | +0.00(+0.00%) | |
| Oct 04, 2018 | 11.87 | 11.87 | 11.87 | 0 | +0.00(+0.00%) | |
| Oct 03, 2018 | 11.87 | 11.87 | 11.87 | 11.87 | 292 | +0.01(+0.08%) |
| Oct 02, 2018 | 11.86 | 11.86 | 11.86 | 20 | +0.00(+0.00%) | |
| Sep 27, 2018 | 11.86 | 11.86 | 11.86 | 0 | +0.00(+0.00%) | |
| Sep 26, 2018 | 11.86 | 11.86 | 11.86 | 0 | +0.00(+0.00%) | |
| Sep 25, 2018 | 12.02 | 12.02 | 11.86 | 11.86 | 800 | -0.37(-3.03%) |
| Sep 24, 2018 | 12.23 | 12.23 | 12.23 | 12.23 | 155 | +0.23(+1.92%) |
| Sep 21, 2018 | 12.00 | 12.00 | 12.00 | 12.00 | 300 | +0.82(+7.38%) |
| Sep 18, 2018 | 11.18 | 11.18 | 11.18 | 0 | +0.00(+0.00%) | |
| Sep 17, 2018 | 11.18 | 11.18 | 11.18 | 2 | +0.00(+0.00%) | |
| Sep 14, 2018 | 11.18 | 11.18 | 11.18 | 25 | +0.00(+0.00%) | |
| Sep 13, 2018 | 11.18 | 11.18 | 11.18 | 10 | +0.00(+0.00%) | |
| Sep 11, 2018 | 11.18 | 11.18 | 11.18 | 0 | +0.00(+0.00%) | |
| Sep 10, 2018 | 11.03 | 11.32 | 11.03 | 11.18 | 1,710 | -0.72(-6.06%) |
| Sep 06, 2018 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) | |
| Aug 30, 2018 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) | |
| Aug 29, 2018 | 11.90 | 11.90 | 11.90 | 11.90 | 2,626 | +0.46(+4.05%) |
| Aug 28, 2018 | 11.43 | 11.43 | 11.43 | 75 | +0.00(+0.00%) | |
| Aug 27, 2018 | 11.43 | 11.43 | 11.43 | 11.43 | 127 | -0.08(-0.67%) |
| Aug 23, 2018 | 11.51 | 11.51 | 11.51 | 0 | +0.17(+1.50%) | |
| Aug 21, 2018 | 11.34 | 11.34 | 11.34 | 0 | +0.00(+0.00%) | |
| Aug 15, 2018 | 11.34 | 11.34 | 11.34 | 0 | -0.80(-6.59%) | |
| Aug 14, 2018 | 12.14 | 12.14 | 12.14 | 1 | +0.00(+0.00%) | |
| Aug 09, 2018 | 12.14 | 12.14 | 12.14 | 0 | +0.24(+2.02%) | |
| Aug 08, 2018 | 11.92 | 11.92 | 11.90 | 11.90 | 31,200 | +0.07(+0.59%) |
| Aug 07, 2018 | 11.83 | 11.83 | 11.83 | 51 | +0.00(+0.00%) | |
| Aug 06, 2018 | 11.83 | 11.83 | 11.83 | 11.83 | 221 | -0.01(-0.08%) |
| Aug 03, 2018 | 11.84 | 11.84 | 11.84 | 91 | +0.00(+0.00%) | |
| Aug 02, 2018 | 11.84 | 11.84 | 11.84 | 11.84 | 280 | +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.
