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 (%)
Nov 30, 2020	3.000	3.100	2.930	2.930	466,198	-0.18(-5.79%)
Nov 27, 2020	3.190	3.190	3.050	3.110	11,300	-0.05(-1.58%)
Nov 25, 2020	3.200	3.200	3.101	3.160	60,900	-0.02(-0.48%)
Nov 24, 2020	3.090	3.200	3.090	3.175	59,896	+0.10(+3.25%)
Nov 23, 2020	2.980	3.160	2.980	3.075	43,055	+0.04(+1.32%)
Nov 20, 2020	3.035	3.120	3.010	3.035	34,700	+0.06(+2.18%)
Nov 19, 2020	3.010	3.030	2.960	2.970	64,266	-0.06(-1.97%)
Nov 18, 2020	3.150	3.150	3.000	3.030	19,552	-0.02(-0.66%)
Nov 17, 2020	3.000	3.150	3.000	3.050	19,090	-0.06(-1.93%)
Nov 16, 2020	3.145	3.200	3.030	3.110	73,367	+0.20(+6.87%)
Nov 13, 2020	2.930	2.970	2.900	2.910	32,100	+0.04(+1.39%)
Nov 12, 2020	2.990	2.990	2.870	2.870	48,543	-0.18(-5.90%)
Nov 11, 2020	3.060	3.060	2.920	3.050	45,818	+0.02(+0.66%)
Nov 10, 2020	2.920	3.100	2.920	3.030	124,525	+0.17(+5.94%)
Nov 09, 2020	2.910	2.920	2.830	2.860	80,989	+0.03(+1.06%)
Nov 06, 2020	2.810	2.850	2.810	2.830	76,900	+0.05(+1.72%)
Nov 05, 2020	2.870	2.870	2.710	2.782	26,997	+0.01(+0.44%)
Nov 04, 2020	2.780	2.810	2.730	2.770	108,521	-0.01(-0.36%)
Nov 03, 2020	2.820	2.820	2.725	2.780	60,837	+0.10(+3.73%)

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