7261.T: Mazda Motor Corporation Historical Data

2011 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 921.4694

CLOSE 920.2041

Low

LOW 630

High

HIGH 1,310

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	1,175	1,190	1,175	1,180
01/05/2011	1,195	1,215	1,190	1,210
01/06/2011	1,235	1,255	1,230	1,235
01/07/2011	1,240	1,255	1,225	1,250
01/11/2011	1,245	1,285	1,240	1,275
01/12/2011	1,300	1,310	1,285	1,290
01/13/2011	1,305	1,310	1,275	1,280
01/14/2011	1,265	1,270	1,245	1,250
01/17/2011	1,255	1,255	1,220	1,235
01/18/2011	1,235	1,240	1,220	1,235
01/19/2011	1,235	1,240	1,215	1,225
01/20/2011	1,210	1,220	1,205	1,210
01/21/2011	1,210	1,220	1,190	1,210
01/24/2011	1,210	1,220	1,190	1,220
01/25/2011	1,220	1,240	1,220	1,225
01/26/2011	1,225	1,235	1,215	1,215
01/27/2011	1,235	1,240	1,215	1,230
01/28/2011	1,230	1,255	1,225	1,250
01/31/2011	1,225	1,230	1,200	1,210
02/01/2011	1,210	1,220	1,180	1,195
02/02/2011	1,205	1,225	1,200	1,220
02/03/2011	1,205	1,215	1,180	1,190
02/04/2011	1,155	1,165	1,125	1,135
02/07/2011	1,135	1,150	1,080	1,090
02/08/2011	1,090	1,090	1,065	1,075
02/09/2011	1,095	1,100	1,080	1,080
02/10/2011	1,085	1,110	1,085	1,095
02/14/2011	1,110	1,115	1,100	1,100
02/15/2011	1,105	1,110	1,095	1,100
02/16/2011	1,105	1,130	1,100	1,115
02/17/2011	1,125	1,130	1,105	1,110
02/18/2011	1,115	1,120	1,100	1,110
02/21/2011	1,110	1,115	1,090	1,095
02/22/2011	1,085	1,090	1,070	1,075
02/23/2011	1,050	1,075	1,050	1,065
02/24/2011	1,055	1,060	1,035	1,050
02/25/2011	1,025	1,040	1,015	1,030
02/28/2011	1,040	1,055	1,030	1,050
03/01/2011	1,055	1,065	1,045	1,060
03/02/2011	1,040	1,045	1,025	1,030
03/03/2011	1,025	1,030	1,010	1,015
03/04/2011	1,035	1,070	1,030	1,050
03/07/2011	1,035	1,060	1,030	1,040
03/08/2011	1,035	1,045	1,015	1,025
03/09/2011	1,035	1,040	1,015	1,015
03/10/2011	1,015	1,020	1,005	1,010
03/11/2011	1,000	1,015	1,000	1,005
03/14/2011	890	940	870	905
03/15/2011	880	880	665	780
03/16/2011	825	875	820	845
03/17/2011	795	890	790	890
03/18/2011	900	935	895	910
03/22/2011	960	965	925	955
03/23/2011	950	955	910	935
03/24/2011	915	930	885	900
03/25/2011	885	890	855	870
03/28/2011	855	875	850	865
03/29/2011	855	875	840	855
03/30/2011	875	920	865	910
03/31/2011	930	935	900	915
04/01/2011	905	920	890	895
04/04/2011	900	920	895	905
04/05/2011	905	905	870	885
04/06/2011	885	895	865	870
04/07/2011	885	900	880	885
04/08/2011	875	890	860	870
04/11/2011	860	875	850	870
04/12/2011	860	865	850	865
04/13/2011	865	910	860	900
04/14/2011	895	910	895	900
04/15/2011	900	920	895	905
04/18/2011	905	910	895	900
04/19/2011	890	890	875	885
04/20/2011	890	905	885	900
04/21/2011	905	910	900	905
04/22/2011	895	960	895	945
04/25/2011	935	955	920	935
04/26/2011	925	925	915	915
04/27/2011	920	940	910	930
04/28/2011	935	945	910	925
05/02/2011	910	990	905	970
05/06/2011	960	985	940	975
05/09/2011	975	980	960	980
05/10/2011	975	995	975	990
05/11/2011	995	1,010	975	980
05/12/2011	970	995	965	980
05/13/2011	985	1,000	980	990
05/16/2011	985	990	975	980
05/17/2011	975	980	960	970
05/18/2011	975	995	965	980
05/19/2011	990	1,000	975	980
05/20/2011	985	1,000	975	985
05/23/2011	985	985	955	965
05/24/2011	955	960	950	955
05/25/2011	975	980	935	940
05/26/2011	980	1,015	980	1,005
05/27/2011	1,005	1,015	995	1,005
05/30/2011	1,000	1,025	1,000	1,010
05/31/2011	1,015	1,040	1,010	1,025
06/01/2011	1,040	1,045	1,025	1,025
06/02/2011	1,000	1,010	995	1,005
06/03/2011	1,010	1,015	995	995
06/06/2011	985	995	975	980
06/07/2011	975	1,000	970	990
06/08/2011	980	985	955	970
06/09/2011	955	960	940	950
06/10/2011	960	980	955	970
06/13/2011	965	970	955	960
06/14/2011	960	975	955	965
06/15/2011	975	985	970	985
06/16/2011	975	980	955	960
06/17/2011	975	980	965	975
06/20/2011	1,000	1,030	995	995
06/21/2011	1,000	1,020	995	1,020
06/22/2011	1,030	1,035	1,025	1,025
06/23/2011	1,025	1,035	1,015	1,030
06/24/2011	1,030	1,035	1,020	1,030
06/27/2011	1,030	1,035	1,015	1,020
06/28/2011	1,025	1,035	1,020	1,025
06/29/2011	1,025	1,040	1,025	1,035
06/30/2011	1,040	1,060	1,035	1,055
07/01/2011	1,080	1,095	1,075	1,085
07/04/2011	1,100	1,105	1,090	1,090
07/05/2011	1,100	1,100	1,090	1,100
07/06/2011	1,100	1,110	1,090	1,110
07/07/2011	1,110	1,110	1,090	1,095
07/08/2011	1,115	1,115	1,100	1,110
07/11/2011	1,100	1,100	1,080	1,085
07/12/2011	1,070	1,070	1,050	1,055
07/13/2011	1,050	1,060	1,035	1,045
07/14/2011	1,050	1,085	1,050	1,070
07/15/2011	1,060	1,085	1,060	1,075
07/19/2011	1,070	1,075	1,055	1,065
07/20/2011	1,075	1,085	1,070	1,080
07/21/2011	1,080	1,080	1,060	1,065
07/22/2011	1,075	1,080	1,065	1,075
07/25/2011	1,075	1,075	1,055	1,065
07/26/2011	1,065	1,070	1,055	1,065
07/27/2011	1,060	1,060	1,050	1,055
07/28/2011	1,050	1,065	1,050	1,050
07/29/2011	1,055	1,075	1,050	1,065
08/01/2011	1,050	1,075	1,040	1,070
08/02/2011	1,055	1,060	1,045	1,050
08/03/2011	1,030	1,030	1,015	1,020
08/04/2011	1,025	1,045	1,015	1,030
08/05/2011	975	995	970	975
08/08/2011	955	960	940	945
08/09/2011	910	950	880	940
08/10/2011	960	965	920	925
08/11/2011	900	900	875	885
08/12/2011	900	905	850	860
08/15/2011	885	900	885	890
08/16/2011	895	905	885	890
08/17/2011	890	890	870	885
08/18/2011	875	875	830	835
08/19/2011	810	825	805	805
08/22/2011	795	815	760	765
08/23/2011	775	800	755	795
08/24/2011	785	805	760	765
08/25/2011	780	815	780	800
08/26/2011	800	830	795	810
08/29/2011	815	850	800	820
08/30/2011	845	855	835	845
08/31/2011	840	845	805	815
09/01/2011	825	840	815	825
09/02/2011	815	825	795	810
09/05/2011	795	800	765	770
09/06/2011	755	765	735	735
09/07/2011	760	765	750	760
09/08/2011	780	785	750	755
09/09/2011	745	760	735	735
09/12/2011	720	735	700	725
09/13/2011	725	740	710	725
09/14/2011	735	755	720	730
09/15/2011	750	755	740	745
09/16/2011	755	780	755	770
09/20/2011	755	765	730	745
09/21/2011	735	745	730	740
09/22/2011	725	730	720	725
09/26/2011	735	740	700	710
09/27/2011	730	735	715	735
09/28/2011	750	775	745	760
09/29/2011	750	795	745	790
09/30/2011	800	815	775	790
10/03/2011	765	770	740	745
10/04/2011	725	730	710	715
10/05/2011	725	735	705	710
10/06/2011	725	730	715	720
10/07/2011	735	740	720	735
10/11/2011	755	790	755	780
10/12/2011	770	785	755	780
10/13/2011	805	825	805	815
10/14/2011	815	820	810	820
10/17/2011	825	835	825	835
10/18/2011	815	825	810	820
10/19/2011	820	825	780	790
10/20/2011	785	795	780	780
10/21/2011	795	800	785	790
10/24/2011	800	810	795	810
10/25/2011	810	815	785	785
10/26/2011	775	805	770	795
10/27/2011	805	825	800	825
10/28/2011	845	850	830	835
10/31/2011	835	860	815	845
11/01/2011	840	860	825	835
11/02/2011	810	815	780	790
11/04/2011	775	775	740	755
11/07/2011	755	760	745	760
11/08/2011	745	760	745	750
11/09/2011	760	760	750	750
11/10/2011	730	730	710	715
11/11/2011	715	720	700	705
11/14/2011	720	740	715	725
11/15/2011	715	725	710	720
11/16/2011	715	720	680	685
11/17/2011	685	710	680	705
11/18/2011	695	695	680	685
11/21/2011	685	685	650	650
11/22/2011	635	670	630	665
11/24/2011	645	665	640	650
11/25/2011	650	680	645	665
11/28/2011	675	690	670	685
11/29/2011	695	705	685	700
11/30/2011	695	695	670	685
12/01/2011	715	720	705	715
12/02/2011	710	720	700	715
12/05/2011	725	730	715	720
12/06/2011	715	725	710	710
12/07/2011	715	735	710	730
12/08/2011	720	735	715	715
12/09/2011	700	710	695	705
12/12/2011	720	730	710	730
12/13/2011	715	730	710	715
12/14/2011	715	720	695	710
12/15/2011	700	705	680	690
12/16/2011	695	695	660	680
12/19/2011	675	680	660	660
12/20/2011	670	680	660	665
12/21/2011	680	690	680	685
12/22/2011	685	690	675	680
12/26/2011	695	695	680	685
12/27/2011	675	685	670	685
12/28/2011	675	680	665	670
12/29/2011	660	670	645	670
12/30/2011	665	680	665	680

Menu

Create your free account now!

7261.T: Mazda Motor Corporation Historical Data

2011 Historical Chart

Average

Low

High