Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	15.48	15.48	15.48	15.48	200	-0.02(-0.13%)
Sep 28, 2015		15.50	15.50	15.50	0	-0.88(-5.37%)
Sep 17, 2015		16.38	16.38	16.38	65	+0.70(+4.46%)
Sep 11, 2015		15.68	15.68	15.68	0	-0.44(-2.73%)
Sep 10, 2015	16.20	16.20	16.12	16.12	200	+0.29(+1.83%)
Sep 09, 2015	16.25	16.25	15.83	15.83	2,450	+0.13(+0.83%)
Sep 08, 2015	15.65	15.79	15.65	15.70	847	+0.19(+1.23%)
Sep 04, 2015		15.51	15.51	15.51	0	-0.80(-4.90%)
Sep 03, 2015	15.89	16.31	15.89	16.31	357	-1.69(-9.39%)
Aug 28, 2015		18.00	18.00	18.00	0	+1.22(+7.27%)
Aug 25, 2015		16.78	16.78	16.78	10	-0.50(-2.89%)
Aug 24, 2015	17.28	17.28	17.28	17.28	100	-2.09(-10.79%)
Aug 18, 2015		19.37	19.37	19.37	0	+0.33(+1.73%)
Aug 17, 2015	19.04	19.04	19.04	19.04	236	-0.20(-1.04%)
Aug 13, 2015		19.24	19.24	19.24	40	+0.14(+0.73%)
Aug 12, 2015	19.10	19.10	19.10	19.10	126	-0.10(-0.52%)
Aug 11, 2015	19.20	19.20	19.20	19.20	188	-0.72(-3.61%)
Aug 10, 2015	19.69	19.92	19.69	19.92	580	+1.03(+5.45%)
Jul 29, 2015		18.89	18.89	18.89	0	+0.10(+0.53%)
Jul 27, 2015		18.79	18.79	18.79	0	-0.11(-0.58%)
Jul 24, 2015	18.90	18.90	18.90	18.90	559	-0.43(-2.22%)
Jul 22, 2015		19.33	19.33	19.33	0	+0.24(+1.26%)
Jul 17, 2015		19.09	19.09	19.09	64	-0.71(-3.59%)
Jul 16, 2015	19.80	19.80	19.80	19.80	1,145	+0.00(+0.00%)
Jul 15, 2015	20.00	20.00	19.80	19.80	22,765	+0.01(+0.05%)
Jul 10, 2015		19.79	19.79	19.79	0	+0.71(+3.72%)
Jul 09, 2015	19.40	19.40	19.08	19.08	750	-0.38(-1.95%)
Jul 08, 2015	19.52	19.52	19.46	19.46	700	-0.16(-0.82%)

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

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Mazda Motor Corp (OP: MZDAF )

Historical Prices

Sections

Services

Decatur Daily Democrat