Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 06, 2015		19.62	19.62	19.62	0	-0.20(-1.01%)
Jun 30, 2015		19.82	19.82	19.82	0	-0.38(-1.88%)
Jun 26, 2015		20.20	20.20	20.20	5	-0.62(-2.98%)
Jun 12, 2015		20.82	20.82	20.82	66	-0.27(-1.28%)
Jun 11, 2015	21.09	21.09	21.09	21.09	5,100	-0.32(-1.49%)
Jun 09, 2015		21.41	21.41	21.41	0	-0.43(-1.97%)
Jun 05, 2015		21.84	21.84	21.84	0	-0.06(-0.27%)
Jun 04, 2015	21.80	21.90	21.80	21.90	1,400	+0.30(+1.39%)
May 29, 2015		21.60	21.60	21.60	0	+0.10(+0.44%)
May 27, 2015		21.50	21.50	21.50	0	+0.25(+1.20%)
May 19, 2015		21.25	21.25	21.25	10	-0.25(-1.16%)
May 18, 2015	21.46	21.50	21.46	21.50	6,916	+0.47(+2.23%)
May 15, 2015	21.03	21.03	21.03	21.03	1,000	+0.06(+0.29%)
May 13, 2015		20.97	20.97	20.97	192	+0.32(+1.55%)
May 11, 2015		20.65	20.65	20.65	35	+0.14(+0.68%)
May 08, 2015	20.48	20.51	20.48	20.51	1,624	+1.23(+6.38%)
May 05, 2015		19.28	19.28	19.28	0	-0.67(-3.36%)

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