Financial News
Mazda Motor Corp (OP: MZDAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 28, 2014 | 23.80 | 23.80 | 23.80 | 87 | -0.13(-0.54%) | |
| Aug 27, 2014 | 23.93 | 23.93 | 23.93 | 23.93 | 1,114 | -0.09(-0.37%) |
| Aug 26, 2014 | 23.77 | 24.02 | 23.77 | 24.02 | 590 | +0.32(+1.35%) |
| Aug 22, 2014 | 23.70 | 23.70 | 23.70 | 53 | -0.18(-0.75%) | |
| Aug 21, 2014 | 23.57 | 23.57 | 23.57 | 23.88 | 795 | +0.31(+1.32%) |
| Aug 20, 2014 | 23.27 | 23.57 | 23.27 | 23.57 | 1,061 | -0.06(-0.25%) |
| Aug 14, 2014 | 23.63 | 23.63 | 23.63 | 183 | +0.25(+1.07%) | |
| Aug 08, 2014 | 23.38 | 23.38 | 23.38 | 113 | -0.34(-1.43%) | |
| Aug 07, 2014 | 23.72 | 23.72 | 23.72 | 23.72 | 148 | -0.80(-3.26%) |
| Aug 05, 2014 | 24.52 | 24.52 | 24.52 | 226 | -0.15(-0.61%) | |
| Aug 04, 2014 | 24.67 | 24.67 | 24.67 | 24.67 | 295 | +0.39(+1.61%) |
| Jul 31, 2014 | 24.28 | 24.28 | 24.28 | 0 | +0.22(+0.91%) | |
| Jul 30, 2014 | 24.06 | 24.06 | 24.06 | 24.06 | 169 | +0.11(+0.46%) |
| Jul 29, 2014 | 23.95 | 23.95 | 23.95 | 23.95 | 151 | +19.11(+394.83%) |
| Jul 28, 2014 | 4.740 | 4.840 | 4.740 | 4.840 | 550 | +0.05(+1.04%) |
| Jul 24, 2014 | 4.790 | 4.790 | 4.790 | 0 | -0.07(-1.38%) | |
| Jul 23, 2014 | 4.857 | 4.857 | 4.857 | 4.857 | 250 | +0.06(+1.19%) |
| Jul 22, 2014 | 4.800 | 4.800 | 4.780 | 4.800 | 1,190 | +0.02(+0.42%) |
| Jul 18, 2014 | 4.780 | 4.780 | 4.780 | 0 | -0.03(-0.62%) | |
| Jul 17, 2014 | 4.810 | 4.810 | 4.810 | 4.810 | 5,010 | -0.03(-0.62%) |
| Jul 11, 2014 | 4.840 | 4.840 | 4.840 | 0 | +0.07(+1.38%) | |
| Jul 10, 2014 | 4.800 | 4.800 | 4.774 | 4.774 | 300 | -0.16(-3.16%) |
| Jul 09, 2014 | 4.981 | 4.981 | 4.930 | 4.930 | 1,320 | +0.00(+0.00%) |
| Jul 08, 2014 | 4.940 | 4.950 | 4.930 | 4.930 | 6,475 | +0.13(+2.71%) |
| Jul 07, 2014 | 4.801 | 4.880 | 4.800 | 4.800 | 3,509 | +0.00(+0.00%) |
| Jul 01, 2014 | 4.800 | 4.800 | 4.800 | 0 | +0.07(+1.44%) | |
| Jun 30, 2014 | 4.700 | 4.732 | 4.700 | 4.732 | 1,400 | +0.00(+0.02%) |
| Jun 26, 2014 | 4.731 | 4.731 | 4.731 | 82 | -0.09(-1.93%) | |
| Jun 25, 2014 | 4.710 | 4.840 | 4.710 | 4.824 | 7,615 | +0.01(+0.31%) |
| Jun 24, 2014 | 4.860 | 4.860 | 4.809 | 4.809 | 1,710 | +0.06(+1.24%) |
| Jun 23, 2014 | 4.890 | 4.890 | 4.750 | 4.750 | 16,143 | -0.09(-1.86%) |
| Jun 19, 2014 | 4.840 | 4.840 | 4.840 | 32 | +0.09(+1.89%) | |
| Jun 18, 2014 | 4.700 | 4.750 | 4.670 | 4.750 | 4,937 | +0.08(+1.71%) |
| Jun 17, 2014 | 4.680 | 4.680 | 4.670 | 4.670 | 1,887 | +0.01(+0.17%) |
| Jun 16, 2014 | 4.662 | 4.662 | 4.662 | 4.662 | 108 | -0.04(-0.81%) |
| Jun 13, 2014 | 4.652 | 4.700 | 4.652 | 4.700 | 993 | +0.02(+0.43%) |
| Jun 12, 2014 | 4.650 | 4.680 | 4.650 | 4.680 | 3,700 | +0.04(+0.92%) |
| Jun 11, 2014 | 4.638 | 4.638 | 4.638 | 4.638 | 6,000 | +0.04(+0.82%) |
| Jun 10, 2014 | 4.590 | 4.660 | 4.570 | 4.600 | 3,287 | -0.05(-1.08%) |
| Jun 06, 2014 | 4.592 | 4.650 | 4.592 | 4.650 | 3,445 | +0.08(+1.71%) |
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.
