Financial News
Mazda Motor Corp (OP: MZDAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2014 | 4.310 | 4.310 | 4.310 | 0 | +0.01(+0.23%) | |
| May 29, 2014 | 4.280 | 4.300 | 4.280 | 4.300 | 4,477 | +0.15(+3.61%) |
| May 27, 2014 | 4.150 | 4.150 | 4.150 | 0 | -0.10(-2.26%) | |
| May 23, 2014 | 4.246 | 4.246 | 4.246 | 0 | -0.01(-0.33%) | |
| May 22, 2014 | 4.260 | 4.260 | 4.260 | 4.260 | 2,002 | +0.08(+1.83%) |
| May 20, 2014 | 4.184 | 4.184 | 4.184 | 4.184 | 85 | +0.08(+2.04%) |
| May 19, 2014 | 4.170 | 4.170 | 4.050 | 4.100 | 4,105 | -0.15(-3.53%) |
| May 16, 2014 | 4.250 | 4.250 | 4.250 | 4.250 | 3,700 | -0.01(-0.23%) |
| May 14, 2014 | 4.260 | 4.260 | 4.260 | 0 | -0.04(-0.93%) | |
| May 12, 2014 | 4.300 | 4.300 | 4.300 | 0 | -0.02(-0.42%) | |
| May 09, 2014 | 4.300 | 4.390 | 4.300 | 4.318 | 905 | -0.14(-3.18%) |
| May 07, 2014 | 4.460 | 4.460 | 4.460 | 0 | -0.07(-1.50%) | |
| May 06, 2014 | 4.528 | 4.528 | 4.528 | 4.528 | 1,000 | -0.01(-0.22%) |
| May 05, 2014 | 4.538 | 4.538 | 4.538 | 4.538 | 1,000 | +0.02(+0.40%) |
| May 02, 2014 | 4.560 | 4.560 | 4.520 | 4.520 | 1,704 | +0.02(+0.44%) |
| May 01, 2014 | 4.500 | 4.500 | 4.500 | 4.500 | 100 | +0.09(+2.04%) |
| Apr 29, 2014 | 4.410 | 4.410 | 4.410 | 97 | -0.09(-2.00%) | |
| Apr 28, 2014 | 4.440 | 4.580 | 4.440 | 4.500 | 2,100 | +0.07(+1.58%) |
| Apr 25, 2014 | 4.430 | 4.430 | 4.430 | 4.430 | 115 | -0.25(-5.34%) |
| Apr 23, 2014 | 4.680 | 4.680 | 4.680 | 4.680 | 0 | +0.27(+6.12%) |
| Apr 21, 2014 | 4.410 | 4.410 | 4.410 | 0 | +0.06(+1.38%) | |
| Apr 16, 2014 | 4.350 | 4.350 | 4.350 | 0 | -0.01(-0.23%) | |
| Apr 15, 2014 | 4.360 | 4.360 | 4.360 | 4.360 | 1,000 | +0.00(+0.00%) |
| Apr 14, 2014 | 4.360 | 4.360 | 4.360 | 4.360 | 1,298 | +0.09(+2.11%) |
| Apr 11, 2014 | 4.350 | 4.380 | 4.270 | 4.270 | 0 | -0.07(-1.68%) |
| Apr 10, 2014 | 4.343 | 4.343 | 4.343 | 4.343 | 148 | -0.06(-1.34%) |
| Apr 09, 2014 | 4.390 | 4.402 | 4.390 | 4.402 | 1,430 | -0.15(-3.25%) |
| Apr 08, 2014 | 4.440 | 4.550 | 4.440 | 4.550 | 450 | +0.03(+0.66%) |
| Apr 07, 2014 | 4.585 | 4.585 | 4.520 | 4.520 | 7,000 | -0.12(-2.59%) |
| Apr 04, 2014 | 4.650 | 4.650 | 4.620 | 4.640 | 0 | +0.02(+0.43%) |
| Apr 03, 2014 | 4.620 | 4.620 | 4.620 | 4.620 | 1,000 | +0.02(+0.48%) |
| Apr 02, 2014 | 4.560 | 4.600 | 4.560 | 4.598 | 7,390 | +0.15(+3.33%) |
| Apr 01, 2014 | 4.480 | 4.480 | 4.450 | 4.450 | 1,446 | +0.02(+0.45%) |
| Mar 31, 2014 | 4.370 | 4.480 | 4.370 | 4.430 | 4,850 | +0.12(+2.88%) |
| Mar 27, 2014 | 4.306 | 4.306 | 4.306 | 0 | +0.12(+2.74%) | |
| Mar 26, 2014 | 4.191 | 4.191 | 4.191 | 4.191 | 1,000 | -0.01(-0.21%) |
| Mar 25, 2014 | 4.200 | 4.200 | 4.200 | 4.200 | 957 | -0.04(-0.94%) |
| Mar 24, 2014 | 4.240 | 4.240 | 4.240 | 4.240 | 2,145 | -0.04(-0.93%) |
| Mar 21, 2014 | 4.290 | 4.290 | 4.270 | 4.280 | 17,651 | -0.09(-2.06%) |
| Mar 20, 2014 | 4.344 | 4.370 | 4.331 | 4.370 | 9,695 | -0.10(-2.24%) |
| Mar 18, 2014 | 4.470 | 4.470 | 4.470 | 4.470 | 98 | +0.03(+0.68%) |
| Mar 17, 2014 | 4.440 | 4.530 | 4.440 | 4.440 | 11,429 | -0.04(-1.00%) |
| Mar 14, 2014 | 4.510 | 4.510 | 4.400 | 4.485 | 0 | -0.10(-2.27%) |
| Mar 13, 2014 | 4.680 | 4.680 | 4.589 | 4.589 | 2,215 | -0.14(-2.98%) |
| Mar 11, 2014 | 4.730 | 4.730 | 4.730 | 20 | -0.09(-1.87%) | |
| Mar 10, 2014 | 4.690 | 4.830 | 4.690 | 4.820 | 12,489 | +0.17(+3.66%) |
| Mar 06, 2014 | 4.650 | 4.650 | 4.650 | 50 | -0.02(-0.43%) | |
| Mar 05, 2014 | 4.570 | 4.670 | 4.570 | 4.670 | 910 | +0.03(+0.73%) |
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.
