Financial News
Mazda Motor Corp (OP: MZDAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2009 | 2.500 | 2.500 | 2.500 | 2.500 | 1,000 | -0.10(-3.85%) |
| May 27, 2009 | 2.600 | 2.600 | 2.600 | 0 | -0.05(-1.89%) | |
| May 26, 2009 | 2.650 | 2.650 | 2.650 | 2.650 | 1,000 | +0.00(+0.00%) |
| May 22, 2009 | 2.700 | 2.650 | 2.650 | 2.650 | 0 | +0.30(+12.54%) |
| May 14, 2009 | 2.355 | 2.355 | 2.355 | 2.355 | 0 | -0.15(-5.81%) |
| May 12, 2009 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | -0.25(-9.09%) |
| May 11, 2009 | 2.600 | 2.750 | 2.600 | 2.750 | 4,500 | +0.25(+10.00%) |
| May 06, 2009 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | -0.10(-3.85%) |
| May 04, 2009 | 2.600 | 2.600 | 2.600 | 0 | +0.15(+6.12%) | |
| Apr 24, 2009 | 2.450 | 2.450 | 2.450 | 2.450 | 0 | -0.10(-3.92%) |
| Apr 19, 2009 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) | |
| Apr 17, 2009 | 2.550 | 2.550 | 2.550 | 2.550 | 200 | +0.10(+4.08%) |
| Apr 16, 2009 | 2.450 | 2.450 | 2.450 | 2.450 | 325 | +0.15(+6.52%) |
| Apr 15, 2009 | 2.300 | 2.300 | 2.300 | 2.300 | 500 | +0.32(+16.16%) |
| Apr 03, 2009 | 1.980 | 1.980 | 1.980 | 1.980 | 0 | +0.00(+0.00%) |
| Apr 02, 2009 | 1.940 | 1.980 | 1.940 | 1.980 | 500 | +0.13(+7.03%) |
| Mar 30, 2009 | 1.850 | 1.850 | 1.850 | 0 | -0.05(-2.63%) | |
| Mar 23, 2009 | 1.900 | 1.900 | 1.900 | 0 | +0.50(+35.71%) | |
| Mar 11, 2009 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) |
| Mar 10, 2009 | 1.400 | 1.400 | 1.400 | 1.400 | 500 | +0.22(+18.64%) |
| Mar 05, 2009 | 1.180 | 1.180 | 1.180 | 0 | +0.00(+0.00%) |
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.
