Financial News
Mazda Motor Corp (OP: MZDAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2019 | 10.95 | 10.95 | 10.95 | 0 | +0.00(+0.00%) | |
| Jan 24, 2019 | 10.95 | 10.95 | 10.95 | 0 | +0.49(+4.68%) | |
| Jan 17, 2019 | 10.46 | 10.46 | 10.46 | 0 | -0.44(-4.04%) | |
| Jan 16, 2019 | 10.90 | 10.90 | 10.90 | 10.90 | 182 | -0.14(-1.27%) |
| Jan 10, 2019 | 11.04 | 11.04 | 11.04 | 0 | +0.00(+0.00%) | |
| Jan 08, 2019 | 11.04 | 11.04 | 11.04 | 0 | +1.32(+13.58%) | |
| Dec 31, 2018 | 9.720 | 9.720 | 9.720 | 0 | +0.00(+0.00%) | |
| Dec 28, 2018 | 9.720 | 9.720 | 9.720 | 5 | +0.00(+0.00%) | |
| Dec 27, 2018 | 9.720 | 9.720 | 9.720 | 55 | +0.00(+0.00%) | |
| Dec 26, 2018 | 9.720 | 9.720 | 9.720 | 9.720 | 100 | -0.40(-3.95%) |
| Dec 24, 2018 | 10.46 | 10.46 | 10.12 | 10.12 | 1,000 | -0.67(-6.17%) |
| Dec 18, 2018 | 10.79 | 10.79 | 10.79 | 0 | +0.00(+0.00%) | |
| Dec 14, 2018 | 10.79 | 10.79 | 10.79 | 0 | +0.05(+0.51%) | |
| Dec 12, 2018 | 10.73 | 10.73 | 10.73 | 0 | +0.16(+1.51%) | |
| Dec 11, 2018 | 10.57 | 10.57 | 10.57 | 10.57 | 400 | -0.22(-2.04%) |
| Dec 10, 2018 | 10.79 | 10.79 | 10.79 | 22 | +0.00(+0.00%) | |
| Dec 07, 2018 | 10.79 | 10.79 | 10.79 | 10.79 | 100 | -0.31(-2.79%) |
| Dec 04, 2018 | 11.10 | 11.10 | 11.10 | 0 | -0.10(-0.89%) | |
| Dec 03, 2018 | 11.20 | 11.20 | 11.20 | 11.20 | 218 | +0.41(+3.77%) |
| Nov 30, 2018 | 10.79 | 10.79 | 10.79 | 10.79 | 200 | +0.02(+0.22%) |
| Nov 29, 2018 | 10.77 | 10.77 | 10.77 | 10.77 | 8,325 | -0.13(-1.19%) |
| Nov 28, 2018 | 10.90 | 10.90 | 10.90 | 15 | +0.00(+0.00%) | |
| Nov 27, 2018 | 10.90 | 10.90 | 10.90 | 20 | +0.00(+0.00%) | |
| Nov 20, 2018 | 10.90 | 10.90 | 10.90 | 0 | +0.00(+0.00%) | |
| Nov 19, 2018 | 10.90 | 10.90 | 10.90 | 62 | +0.00(+0.00%) | |
| Nov 16, 2018 | 10.90 | 10.90 | 10.90 | 20 | +0.00(+0.00%) | |
| Nov 15, 2018 | 10.90 | 10.90 | 10.90 | 10.90 | 59,387 | +0.10(+0.88%) |
| Nov 13, 2018 | 10.80 | 10.80 | 10.80 | 0 | +0.00(+0.00%) | |
| Nov 12, 2018 | 10.80 | 10.80 | 10.80 | 20 | +0.00(+0.00%) | |
| Nov 08, 2018 | 10.80 | 10.80 | 10.80 | 0 | +0.24(+2.32%) | |
| Nov 05, 2018 | 10.56 | 10.56 | 10.56 | 0 | -0.12(-1.12%) |
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.
