Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mazda Motor Corp (OP: MZDAY )

5.250 +0.150 (+2.94%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	5.460	5.500	5.438	5.490	64,917	+0.02(+0.37%)
Jan 30, 2019	5.430	5.490	5.410	5.470	21,097	+0.03(+0.55%)
Jan 29, 2019	5.450	5.460	5.420	5.440	36,633	-0.03(-0.55%)
Jan 28, 2019	5.480	5.490	5.450	5.470	67,140	-0.04(-0.82%)
Jan 25, 2019	5.520	5.530	5.500	5.515	45,900	+0.05(+1.01%)
Jan 24, 2019	5.440	5.470	5.430	5.460	29,141	+0.07(+1.20%)
Jan 23, 2019	5.420	5.420	5.370	5.395	18,363	-0.02(-0.37%)
Jan 22, 2019	5.420	5.460	5.400	5.415	47,855	-0.03(-0.55%)
Jan 18, 2019	5.410	5.460	5.410	5.445	21,400	+0.08(+1.59%)
Jan 17, 2019	5.330	5.360	5.290	5.360	64,178	+0.03(+0.47%)
Jan 16, 2019	5.310	5.350	5.310	5.335	41,309	+0.01(+0.28%)
Jan 15, 2019	5.320	5.330	5.290	5.320	36,838	-0.08(-1.57%)
Jan 14, 2019	5.390	5.420	5.390	5.405	66,322	-0.01(-0.18%)
Jan 11, 2019	5.360	5.440	5.360	5.415	50,200	-0.00(-0.09%)
Jan 10, 2019	5.380	5.450	5.380	5.420	45,923	+0.00(+0.00%)
Jan 09, 2019	5.420	5.430	5.410	5.420	53,305	+0.04(+0.65%)
Jan 08, 2019	5.380	5.390	5.340	5.385	91,087	+0.13(+2.57%)
Jan 07, 2019	5.245	5.310	5.230	5.250	45,739	+0.03(+0.48%)
Jan 04, 2019	5.090	5.240	5.090	5.225	42,200	+0.12(+2.35%)
Jan 03, 2019	5.120	5.150	5.070	5.105	205,555	-0.04(-0.87%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Mazda Motor Corp (OP: MZDAY )

Historical Prices