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 30, 2022	3.640	3.780	3.640	3.760	1,762,366	+0.02(+0.67%)
Dec 29, 2022	3.750	3.760	3.670	3.735	1,303,254	+0.04(+1.11%)
Dec 28, 2022	3.750	3.760	3.680	3.694	1,224,008	-0.00(-0.03%)
Dec 27, 2022	3.650	3.710	3.650	3.695	237,918	+0.02(+0.68%)
Dec 23, 2022	3.650	3.750	3.624	3.670	1,190,948	+0.02(+0.56%)
Dec 22, 2022	3.670	3.690	3.610	3.650	1,279,176	-0.01(-0.29%)
Dec 21, 2022	3.720	3.759	3.640	3.660	1,234,989	-0.06(-1.61%)
Dec 20, 2022	3.705	3.800	3.700	3.720	53,354	-0.08(-2.11%)
Dec 19, 2022	3.700	3.820	3.700	3.800	95,277	-0.10(-2.56%)
Dec 16, 2022	3.930	3.930	3.860	3.900	71,372	+0.02(+0.52%)
Dec 15, 2022	3.900	4.000	3.837	3.880	41,722	-0.02(-0.51%)
Dec 14, 2022	3.900	3.910	3.860	3.900	28,750	+0.00(+0.00%)
Dec 13, 2022	3.980	3.980	3.890	3.900	72,346	+0.04(+1.04%)
Dec 12, 2022	3.920	3.920	3.830	3.860	92,177	+0.01(+0.26%)
Dec 09, 2022	3.840	3.860	3.825	3.850	52,589	-0.02(-0.52%)
Dec 08, 2022	3.820	3.880	3.820	3.870	89,430	+0.06(+1.44%)
Dec 07, 2022	3.930	3.930	3.800	3.815	30,403	+0.06(+1.46%)
Dec 06, 2022	3.690	3.870	3.690	3.760	40,462	+0.07(+1.90%)
Dec 05, 2022	3.590	3.820	3.590	3.690	77,380	-0.11(-2.89%)
Dec 02, 2022	3.860	3.860	3.620	3.800	23,665	-0.08(-2.19%)

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