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 (%)
Mar 31, 2016	7.766	7.840	7.730	7.820	8,792	+0.08(+1.03%)
Mar 30, 2016	7.706	7.750	7.660	7.740	16,528	-0.07(-0.90%)
Mar 29, 2016	7.688	7.810	7.688	7.810	15,718	+0.08(+1.03%)
Mar 28, 2016	7.770	7.770	7.540	7.730	11,705	+0.34(+4.60%)
Mar 24, 2016		7.390	7.390	7.390	0	-0.07(-0.94%)
Mar 23, 2016	7.500	7.550	7.420	7.460	8,471	-0.09(-1.19%)
Mar 22, 2016	7.472	7.580	7.440	7.550	30,727	-0.07(-0.92%)
Mar 21, 2016	7.620	7.620	7.220	7.620	11,984	+0.15(+2.01%)
Mar 18, 2016	7.420	7.470	7.370	7.470	22,340	-0.12(-1.58%)
Mar 17, 2016	7.512	7.610	7.470	7.590	30,260	+0.01(+0.13%)
Mar 16, 2016	7.510	7.610	7.510	7.580	27,387	+0.09(+1.20%)
Mar 15, 2016	7.500	7.500	7.420	7.490	20,389	-0.19(-2.47%)
Mar 14, 2016	7.560	7.750	7.560	7.680	8,062	+0.11(+1.45%)
Mar 11, 2016	7.530	7.570	7.430	7.570	13,240	+0.29(+3.98%)
Mar 10, 2016	7.460	7.460	7.250	7.280	16,078	+0.18(+2.54%)
Mar 09, 2016	7.020	7.160	7.020	7.100	7,170	-0.18(-2.47%)
Mar 08, 2016	7.326	7.326	7.250	7.280	63,337	-0.13(-1.75%)
Mar 07, 2016	7.450	7.490	7.390	7.410	18,763	-0.06(-0.80%)
Mar 04, 2016	7.520	7.520	7.400	7.470	86,535	+0.27(+3.75%)
Mar 03, 2016	7.186	7.210	7.160	7.200	52,146	+0.20(+2.86%)
Mar 02, 2016	7.050	7.050	6.950	7.000	14,300	+0.07(+1.01%)

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