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 )

5.020 +0.010 (+0.20%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	2.860	2.860	2.750	2.775	340,680	-0.02(-0.54%)
Apr 29, 2020	2.805	2.810	2.720	2.790	77,723	+0.11(+4.10%)
Apr 28, 2020	2.750	2.750	2.680	2.680	346,153	+0.06(+2.29%)
Apr 27, 2020	2.575	2.680	2.575	2.620	231,154	+0.06(+2.34%)
Apr 24, 2020	2.420	2.610	2.420	2.560	62,300	+0.07(+2.81%)
Apr 23, 2020	2.460	2.570	2.460	2.490	259,914	+0.04(+1.63%)
Apr 22, 2020	2.500	2.500	2.400	2.450	222,196	+0.00(+0.00%)
Apr 21, 2020	2.545	2.550	2.430	2.450	707,941	-0.08(-3.16%)
Apr 20, 2020	2.610	2.610	2.481	2.530	318,332	-0.03(-1.17%)
Apr 17, 2020	2.600	2.660	2.540	2.560	311,500	+0.08(+3.23%)
Apr 16, 2020	2.640	2.640	2.450	2.480	164,651	-0.16(-6.06%)
Apr 15, 2020	2.600	2.700	2.600	2.640	103,525	-0.08(-3.12%)
Apr 14, 2020	2.705	2.780	2.690	2.725	898,917	+0.15(+5.62%)
Apr 13, 2020	2.840	2.840	2.580	2.580	132,935	-0.13(-4.80%)
Apr 09, 2020	2.680	2.930	2.680	2.710	126,200	+0.13(+5.04%)
Apr 08, 2020	2.670	2.670	2.510	2.580	109,645	+0.03(+1.18%)
Apr 07, 2020	2.930	2.930	2.540	2.550	123,807	+0.05(+2.00%)
Apr 06, 2020	2.285	2.500	2.285	2.500	168,619	+0.20(+8.70%)
Apr 03, 2020	2.390	2.480	2.280	2.300	245,000	-0.07(-2.95%)
Apr 02, 2020	2.540	2.540	2.330	2.370	133,521	-0.05(-2.07%)

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