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 UNCHANGED

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 (%)
Dec 31, 2019	4.250	4.250	4.210	4.220	16,900	+0.00(+0.12%)
Dec 30, 2019	4.265	4.265	4.200	4.215	74,722	-0.02(-0.35%)
Dec 27, 2019	4.220	4.250	4.220	4.230	29,700	+0.01(+0.24%)
Dec 26, 2019	4.260	4.260	4.200	4.220	69,497	-0.04(-0.94%)
Dec 24, 2019	4.300	4.330	4.260	4.260	11,700	-0.00(-0.12%)
Dec 23, 2019	4.275	4.280	4.250	4.265	60,257	-0.04(-0.81%)
Dec 20, 2019	4.350	4.350	4.300	4.300	44,400	-0.06(-1.38%)
Dec 19, 2019	4.369	4.370	4.310	4.360	20,365	+0.03(+0.69%)
Dec 18, 2019	4.335	4.350	4.320	4.330	17,683	-0.01(-0.23%)
Dec 17, 2019	4.400	4.400	4.330	4.340	37,916	-0.05(-1.14%)
Dec 16, 2019	4.400	4.400	4.340	4.390	18,912	+0.01(+0.17%)
Dec 13, 2019	4.350	4.400	4.350	4.383	44,600	+0.06(+1.45%)
Dec 12, 2019	4.310	4.350	4.300	4.320	57,030	+0.00(+0.00%)
Dec 11, 2019	4.280	4.360	4.280	4.320	15,230	-0.04(-0.80%)
Dec 10, 2019	4.360	4.370	4.340	4.355	61,907	-0.03(-0.80%)
Dec 09, 2019	4.400	4.400	4.390	4.390	55,541	+0.04(+1.04%)
Dec 06, 2019	4.340	4.360	4.330	4.345	18,500	+0.06(+1.40%)
Dec 05, 2019	4.370	4.370	4.270	4.285	161,345	-0.01(-0.23%)
Dec 04, 2019	4.299	4.300	4.270	4.295	60,723	+0.03(+0.59%)
Dec 03, 2019	4.280	4.310	4.240	4.270	76,233	-0.09(-2.06%)

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