Date	Open	High	Low	Close	Volume	Change (%)
Feb 23, 2010		2.450	2.450	2.450	0	+0.03(+1.24%)
Feb 18, 2010		2.420	2.420	2.420	0	+0.05(+2.11%)
Feb 17, 2010	2.370	2.370	2.370	2.370	1,655	-0.09(-3.66%)
Feb 16, 2010	2.470	2.470	2.450	2.460	9,600	-0.04(-1.60%)
Feb 08, 2010		2.500	2.500	2.500	0	-0.26(-9.42%)
Feb 04, 2010		2.760	2.760	2.760	0	+0.10(+3.76%)
Feb 03, 2010	2.700	2.700	2.660	2.660	10,733	+0.01(+0.38%)
Feb 02, 2010	2.650	2.650	2.650	2.650	100	+0.08(+3.11%)
Feb 01, 2010	2.600	2.600	2.570	2.570	9,500	-0.17(-6.20%)
Jan 29, 2010	2.740	2.740	2.740	2.740	2,000	+0.24(+9.60%)
Jan 28, 2010	2.500	2.500	2.500	2.500	500	-0.13(-4.94%)
Jan 25, 2010	2.630	2.630	2.630	2.630	0	-0.06(-2.23%)
Jan 14, 2010		2.690	2.690	2.690	0	+0.09(+3.46%)
Jan 13, 2010	2.570	2.650	2.570	2.600	3,000	-0.07(-2.62%)
Jan 12, 2010	2.670	2.670	2.670	2.670	100	+0.24(+9.88%)
Jan 11, 2010	2.430	2.430	2.430	2.430	700	+0.13(+5.65%)
Jan 06, 2010		2.300	2.300	2.300	0	+0.00(+0.00%)
Jan 05, 2010	2.300	2.300	2.300	2.300	1,125	+0.02(+0.88%)
Dec 31, 2009	2.280	2.280	2.280	2.280	0	+0.13(+6.05%)
Dec 30, 2009	2.250	2.360	2.150	2.150	3,500	-0.07(-3.15%)
Dec 29, 2009	2.220	2.220	2.220	2.220	275	-0.03(-1.33%)
Dec 17, 2009		2.250	2.250	2.250	0	+0.08(+3.69%)
Dec 15, 2009		2.170	2.170	2.170	0	-0.11(-4.82%)
Dec 10, 2009	2.280	2.280	2.280	2.280	0	-0.04(-1.72%)
Dec 07, 2009	2.320	2.320	2.320	2.320	0	+0.07(+3.11%)
Dec 02, 2009	2.250	2.250	2.250	2.250	0	-0.05(-2.17%)

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