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 29, 2022	3.600	3.600	3.510	3.510	35,663	-0.04(-1.13%)
Apr 28, 2022	3.500	3.590	3.500	3.550	72,432	+0.12(+3.50%)
Apr 27, 2022	3.500	3.500	3.420	3.430	41,963	+0.03(+0.88%)
Apr 26, 2022	3.570	3.570	3.390	3.400	91,828	-0.07(-2.02%)
Apr 25, 2022	3.500	3.510	3.430	3.470	55,547	-0.04(-1.14%)
Apr 22, 2022	3.520	3.560	3.500	3.510	23,120	-0.06(-1.68%)
Apr 21, 2022	3.600	3.650	3.560	3.570	31,236	-0.10(-2.72%)
Apr 20, 2022	3.680	3.740	3.660	3.670	68,714	+0.10(+2.80%)
Apr 19, 2022	3.540	3.580	3.510	3.570	176,241	+0.15(+4.23%)
Apr 18, 2022	3.520	3.520	3.400	3.425	25,052	+0.00(+0.00%)
Apr 14, 2022	3.500	3.640	3.410	3.425	47,866	-0.05(-1.37%)
Apr 13, 2022	3.420	3.480	3.410	3.473	28,852	+0.03(+0.94%)
Apr 12, 2022	3.550	3.550	3.420	3.440	72,023	-0.04(-1.15%)
Apr 11, 2022	3.540	3.540	3.350	3.480	139,992	+0.09(+2.65%)
Apr 08, 2022	3.500	3.500	3.390	3.390	85,678	-0.11(-3.14%)
Apr 07, 2022	3.520	3.560	3.500	3.500	152,168	-0.02(-0.57%)
Apr 06, 2022	3.550	3.595	3.510	3.520	108,338	-0.09(-2.49%)
Apr 05, 2022	3.520	3.630	3.510	3.610	96,038	-0.02(-0.55%)
Apr 04, 2022	3.490	3.710	3.490	3.630	58,230	-0.05(-1.36%)

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