Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2011	1.990	1.990	1.990	1.990	0	+0.07(+3.65%)
Sep 28, 2011	1.920	1.920	1.920	1.920	603	+0.00(+0.00%)
Sep 22, 2011	1.920	1.920	1.920	1.920	0	-0.08(-4.00%)
Sep 20, 2011		2.000	2.000	2.000	0	+0.19(+10.50%)
Sep 09, 2011		1.810	1.810	1.810	0	-0.04(-2.16%)
Sep 06, 2011	1.850	1.850	1.850	1.850	0	-0.25(-11.90%)
Sep 02, 2011	2.100	2.100	2.100	2.100	700	+0.02(+0.96%)
Sep 01, 2011	2.080	2.080	2.080	2.080	24,577	-0.18(-7.96%)
Aug 29, 2011		2.260	2.260	2.260	0	+0.19(+9.18%)
Aug 25, 2011		2.070	2.070	2.070	0	+0.01(+0.49%)
Aug 24, 2011	2.070	2.070	2.060	2.060	1,380	+0.03(+1.48%)
Aug 22, 2011		2.030	2.030	2.030	0	-0.18(-8.14%)
Aug 18, 2011		2.210	2.210	2.210	0	-0.04(-1.78%)
Aug 12, 2011		2.250	2.250	2.250	0	-0.07(-3.02%)
Aug 08, 2011		2.320	2.320	2.320	0	-0.12(-4.92%)
Aug 05, 2011	2.440	2.440	2.440	2.440	1,000	-0.31(-11.27%)
Aug 02, 2011		2.750	2.750	2.750	0	+0.01(+0.36%)
Jul 27, 2011		2.740	2.740	2.740	0	+0.09(+3.40%)
Jul 25, 2011		2.650	2.650	2.650	0	+0.01(+0.38%)
Jul 19, 2011		2.640	2.640	2.640	0	-0.01(-0.38%)
Jul 18, 2011	2.650	2.650	2.650	2.650	288	-0.02(-0.75%)
Jul 15, 2011	2.670	2.670	2.670	2.670	1,000	-0.08(-2.91%)
Jul 14, 2011	2.750	2.750	2.750	2.750	400	+0.02(+0.73%)
Jul 11, 2011		2.730	2.730	2.730	0	+0.06(+2.25%)
Jul 08, 2011	2.670	2.670	2.670	2.670	4,110	-0.02(-0.74%)
Jul 06, 2011		2.690	2.690	2.690	0	+0.04(+1.51%)
Jul 05, 2011	2.650	2.650	2.650	2.650	4,288	+0.01(+0.38%)

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.

Mazda Motor Corp (OP: MZDAF )

Historical Prices

Sections

Services

Contact Information

Follow Us