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 (%)
Dec 30, 2016		8.130	8.130	8.130	0	-0.03(-0.37%)
Dec 29, 2016	8.250	8.250	8.120	8.160	41,759	-0.17(-2.04%)
Dec 28, 2016	8.405	8.405	8.330	8.330	61,959	-0.09(-1.07%)
Dec 27, 2016	8.580	8.580	8.390	8.420	91,248	-0.15(-1.75%)
Dec 23, 2016		8.570	8.570	8.570	0	+0.03(+0.35%)
Dec 22, 2016	8.590	8.590	8.400	8.540	266,268	+0.10(+1.18%)
Dec 21, 2016	8.340	8.465	8.340	8.440	119,067	-0.16(-1.86%)
Dec 20, 2016	8.410	8.630	8.410	8.600	181,861	-0.07(-0.81%)
Dec 19, 2016	8.652	8.700	8.560	8.670	107,585	+0.07(+0.87%)
Dec 16, 2016	8.592	8.630	8.570	8.595	92,830	-0.01(-0.17%)
Dec 15, 2016	8.690	8.690	8.574	8.610	100,022	+0.10(+1.18%)
Dec 14, 2016	8.437	8.570	8.437	8.510	77,093	+0.02(+0.24%)
Dec 13, 2016	8.320	8.490	8.320	8.490	67,241	-0.01(-0.12%)
Dec 12, 2016	8.580	8.600	8.490	8.500	89,390	-0.13(-1.56%)
Dec 09, 2016	8.640	8.640	8.600	8.635	84,309	-0.04(-0.52%)
Dec 08, 2016	8.500	8.710	8.500	8.680	77,115	+0.28(+3.33%)
Dec 07, 2016	8.280	8.420	8.280	8.400	61,353	+0.17(+2.07%)
Dec 06, 2016	8.040	8.240	8.040	8.230	105,050	+0.08(+0.98%)
Dec 05, 2016	8.210	8.210	8.150	8.150	62,243	-0.03(-0.37%)
Dec 02, 2016	8.200	8.210	8.160	8.180	89,049	+0.01(+0.12%)

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