Financial News
Mazda Motor Corp (OP: MZDAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2012 | 1.250 | 1.250 | 1.250 | 1.250 | 500 | +0.00(+0.00%) |
| Oct 26, 2012 | 1.250 | 1.250 | 1.250 | 0 | -0.01(-0.79%) | |
| Oct 25, 2012 | 1.211 | 1.270 | 1.210 | 1.260 | 2,798 | +0.06(+5.00%) |
| Oct 24, 2012 | 1.200 | 1.200 | 1.200 | 1.200 | 5,000 | +0.07(+6.29%) |
| Oct 11, 2012 | 1.129 | 1.129 | 1.129 | 0 | +0.03(+2.64%) | |
| Oct 10, 2012 | 1.120 | 1.120 | 1.100 | 1.100 | 1,693 | -0.11(-9.09%) |
| Oct 09, 2012 | 1.210 | 1.210 | 1.210 | 1.210 | 16,500 | +0.08(+7.08%) |
| Oct 08, 2012 | 1.200 | 1.200 | 1.130 | 1.130 | 3,000 | +0.01(+0.89%) |
| Oct 03, 2012 | 1.120 | 1.120 | 1.120 | 1.120 | 0 | +0.01(+0.45%) |
| Oct 02, 2012 | 1.110 | 1.115 | 1.110 | 1.115 | 1,000 | -0.03(-3.04%) |
| Oct 01, 2012 | 1.150 | 1.150 | 1.150 | 1.150 | 1,000 | -0.01(-0.86%) |
| Sep 24, 2012 | 1.160 | 1.160 | 1.160 | 0 | -0.17(-12.78%) | |
| Sep 20, 2012 | 1.330 | 1.330 | 1.330 | 0 | +0.06(+4.72%) | |
| Sep 19, 2012 | 1.330 | 1.330 | 1.270 | 1.270 | 716 | -0.02(-1.55%) |
| Sep 18, 2012 | 1.240 | 1.290 | 1.240 | 1.290 | 1,300 | +0.12(+10.26%) |
| Sep 13, 2012 | 1.170 | 1.170 | 1.170 | 0 | +0.00(+0.00%) | |
| Sep 07, 2012 | 1.170 | 1.170 | 1.170 | 0 | +0.05(+4.46%) | |
| Sep 05, 2012 | 1.120 | 1.120 | 1.120 | 0 | -0.11(-8.94%) | |
| Sep 04, 2012 | 1.230 | 1.230 | 1.230 | 1.230 | 1,000 | -0.04(-3.15%) |
| Aug 27, 2012 | 1.270 | 1.270 | 1.270 | 1.270 | 0 | +0.09(+7.63%) |
| Aug 21, 2012 | 1.180 | 1.180 | 1.180 | 0 | +0.02(+1.72%) | |
| Aug 17, 2012 | 1.160 | 1.160 | 1.160 | 0 | -0.03(-2.19%) | |
| Aug 15, 2012 | 1.186 | 1.186 | 1.186 | 0 | -0.04(-3.58%) |
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.
