Financial News
Mazda Motor Corp (OP: MZDAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Jan 04, 2017 | 17.12 | 17.12 | 17.12 | 17.12 | 100 | +0.17(+1.00%) |
| Dec 27, 2016 | 16.95 | 16.95 | 16.95 | 0 | +0.18(+1.07%) | |
| Dec 23, 2016 | 16.77 | 16.77 | 16.77 | 0 | -0.02(-0.12%) | |
| Dec 21, 2016 | 16.79 | 16.79 | 16.79 | 0 | -0.15(-0.88%) | |
| Dec 20, 2016 | 16.94 | 16.94 | 16.94 | 16.94 | 860 | -0.14(-0.82%) |
| Dec 16, 2016 | 17.08 | 17.08 | 17.08 | 23 | +0.04(+0.23%) | |
| Dec 09, 2016 | 17.04 | 17.04 | 17.04 | 0 | +0.93(+5.76%) | |
| Dec 07, 2016 | 16.11 | 16.11 | 16.11 | 70 | -0.83(-4.89%) | |
| Dec 06, 2016 | 16.94 | 16.94 | 16.94 | 16.94 | 153 | +0.44(+2.67%) |
| Dec 01, 2016 | 16.50 | 16.50 | 16.50 | 0 | +1.11(+7.21%) | |
| Nov 30, 2016 | 15.39 | 15.39 | 15.39 | 15.39 | 170 | -0.86(-5.29%) |
| Nov 25, 2016 | 16.25 | 16.25 | 16.25 | 0 | +0.25(+1.56%) | |
| Nov 23, 2016 | 16.00 | 16.00 | 16.00 | 0 | -0.50(-3.03%) | |
| Nov 18, 2016 | 16.50 | 16.50 | 16.50 | 0 | +0.70(+4.43%) | |
| Nov 17, 2016 | 15.80 | 15.80 | 15.80 | 15.80 | 800 | +1.39(+9.62%) |
| Nov 14, 2016 | 14.41 | 14.41 | 14.41 | 70 | +0.68(+4.98%) | |
| Nov 11, 2016 | 13.73 | 13.73 | 13.73 | 13.73 | 400 | -0.41(-2.90%) |
| Nov 10, 2016 | 14.14 | 14.14 | 14.14 | 14.14 | 599 | -0.60(-4.07%) |
| Nov 09, 2016 | 15.03 | 15.28 | 13.72 | 14.74 | 1,992 | -1.11(-7.00%) |
| Nov 03, 2016 | 15.85 | 15.85 | 15.85 | 0 | -0.13(-0.79%) |
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.
