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 )

4.870 -0.035 (-0.72%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	4.600	4.600	4.520	4.560	26,132	-0.02(-0.44%)
Oct 30, 2019	4.660	4.660	4.580	4.580	32,327	-0.08(-1.72%)
Oct 29, 2019	4.610	4.675	4.610	4.660	18,215	+0.09(+1.97%)
Oct 28, 2019	4.570	4.600	4.540	4.570	16,090	+0.00(+0.00%)
Oct 25, 2019	4.540	4.570	4.540	4.570	16,300	+0.02(+0.33%)
Oct 24, 2019	4.565	4.570	4.540	4.555	61,647	-0.00(-0.11%)
Oct 23, 2019	4.480	4.590	4.480	4.560	26,312	+0.02(+0.44%)
Oct 22, 2019	4.500	4.580	4.500	4.540	39,817	+0.01(+0.22%)
Oct 21, 2019	4.560	4.560	4.500	4.530	44,636	-0.02(-0.44%)
Oct 18, 2019	4.533	4.560	4.530	4.550	116,000	-0.00(-0.02%)
Oct 17, 2019	4.560	4.590	4.550	4.551	37,723	+0.05(+1.02%)
Oct 16, 2019	4.570	4.570	4.500	4.505	37,928	-0.01(-0.33%)
Oct 15, 2019	4.500	4.558	4.500	4.520	38,534	+0.07(+1.57%)
Oct 14, 2019	4.390	4.530	4.390	4.450	15,632	-0.06(-1.33%)
Oct 11, 2019	4.370	4.520	4.370	4.510	39,800	+0.14(+3.20%)
Oct 10, 2019	4.350	4.380	4.340	4.370	338,254	+0.00(+0.00%)
Oct 09, 2019	4.375	4.400	4.340	4.370	89,400	+0.02(+0.46%)
Oct 08, 2019	4.370	4.400	4.342	4.350	261,743	-0.05(-1.14%)
Oct 07, 2019	4.460	4.460	4.395	4.400	90,936	+0.02(+0.46%)
Oct 04, 2019	4.460	4.460	4.370	4.380	126,700	+0.04(+0.92%)
Oct 03, 2019	4.320	4.340	4.285	4.340	176,783	+0.01(+0.23%)
Oct 02, 2019	4.400	4.400	4.320	4.330	75,628	-0.20(-4.42%)

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