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 (%)
Feb 29, 2016	6.964	7.010	6.860	6.880	28,442	-0.08(-1.15%)
Feb 26, 2016	6.850	7.000	6.850	6.960	14,639	+0.04(+0.58%)
Feb 25, 2016	6.910	6.920	6.800	6.920	6,851	-0.08(-1.14%)
Feb 24, 2016	6.900	7.010	6.780	7.000	16,052	+0.04(+0.50%)
Feb 23, 2016	7.100	7.120	6.940	6.965	101,789	-0.20(-2.79%)
Feb 22, 2016	7.176	7.190	7.150	7.165	31,337	+0.16(+2.21%)
Feb 19, 2016	7.130	7.130	6.980	7.010	9,589	-0.19(-2.64%)
Feb 18, 2016	7.355	7.355	7.200	7.200	11,041	-0.05(-0.69%)
Feb 17, 2016	7.191	7.300	7.191	7.250	114,152	+0.18(+2.55%)
Feb 16, 2016	7.010	7.200	7.010	7.070	21,746	+0.22(+3.21%)
Feb 12, 2016		6.850	6.850	6.850	0	-0.18(-2.56%)
Feb 11, 2016	7.000	7.140	6.980	7.030	15,838	-0.16(-2.23%)
Feb 10, 2016	7.280	7.320	7.150	7.190	24,278	-0.13(-1.78%)
Feb 09, 2016	7.290	7.380	7.260	7.320	118,203	-0.37(-4.81%)
Feb 08, 2016	7.700	7.720	7.590	7.690	21,591	-0.07(-0.90%)
Feb 05, 2016	7.820	7.820	7.680	7.760	27,320	-0.41(-5.02%)
Feb 04, 2016	8.200	8.270	7.940	8.170	52,496	+0.05(+0.62%)
Feb 03, 2016	8.220	8.220	7.900	8.120	46,108	-0.61(-6.99%)
Feb 02, 2016	8.690	8.911	8.570	8.730	316,450	-0.36(-3.96%)

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