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 )

4.930 +0.060 (+1.23%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	5.200	5.200	5.090	5.090	425,800	-0.01(-0.20%)
Dec 28, 2018	5.130	5.130	5.040	5.100	169,400	-0.03(-0.58%)
Dec 27, 2018	4.945	5.130	4.900	5.130	225,722	+0.17(+3.43%)
Dec 26, 2018	5.070	5.070	4.900	4.960	281,450	-0.15(-2.94%)
Dec 24, 2018	5.180	5.190	5.107	5.110	34,200	-0.11(-2.11%)
Dec 21, 2018	5.200	5.260	5.160	5.220	192,800	-0.12(-2.25%)
Dec 20, 2018	5.360	5.360	5.290	5.340	109,730	-0.04(-0.65%)
Dec 19, 2018	5.480	5.490	5.350	5.375	80,068	-0.05(-1.01%)
Dec 18, 2018	5.410	5.450	5.390	5.430	164,093	+0.10(+1.88%)
Dec 17, 2018	5.360	5.370	5.290	5.330	81,209	-0.09(-1.66%)
Dec 14, 2018	5.440	5.450	5.400	5.420	132,300	-0.07(-1.19%)
Dec 13, 2018	5.480	5.500	5.460	5.485	89,284	+0.11(+2.05%)
Dec 12, 2018	5.360	5.420	5.360	5.375	52,200	+0.06(+1.13%)
Dec 11, 2018	5.350	5.360	5.280	5.315	225,153	-0.07(-1.30%)
Dec 10, 2018	5.380	5.400	5.290	5.385	131,096	-0.00(-0.09%)
Dec 07, 2018	5.390	5.400	5.353	5.390	64,100	+0.00(+0.00%)
Dec 06, 2018	5.220	5.440	5.220	5.390	78,921	+0.09(+1.70%)
Dec 04, 2018	5.400	5.440	5.300	5.300	256,500	-0.17(-3.11%)

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