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, 2016	7.945	7.980	7.850	7.850	84,114	-0.20(-2.48%)
Apr 28, 2016	7.950	8.130	7.860	8.050	2,200,523	-0.11(-1.35%)
Apr 27, 2016	8.050	8.180	7.930	8.160	3,048,450	-0.04(-0.49%)
Apr 26, 2016	8.140	8.210	8.090	8.200	3,905,308	-0.07(-0.85%)
Apr 25, 2016	8.270	8.300	8.210	8.270	725,716	+0.32(+4.03%)
Apr 22, 2016	8.212	8.260	7.850	7.950	2,446,174	-0.03(-0.38%)
Apr 21, 2016	7.900	8.050	7.900	7.980	2,719,217	+0.17(+2.18%)
Apr 20, 2016	7.770	7.890	7.770	7.810	180,978	+0.02(+0.26%)
Apr 19, 2016	7.850	7.850	7.700	7.790	53,362	+0.34(+4.56%)
Apr 18, 2016	7.320	7.450	7.320	7.450	1,288,721	+0.04(+0.54%)
Apr 15, 2016	7.340	7.484	7.340	7.410	414,381	-0.04(-0.54%)
Apr 14, 2016	7.430	7.492	7.430	7.450	35,840	+0.05(+0.68%)
Apr 13, 2016	7.300	7.400	7.300	7.400	167,151	+0.37(+5.26%)
Apr 12, 2016	7.015	7.130	7.000	7.030	63,711	+0.18(+2.63%)
Apr 11, 2016	6.730	6.890	6.730	6.850	14,615	-0.05(-0.72%)
Apr 08, 2016	6.920	6.940	6.870	6.900	21,384	+0.32(+4.86%)
Apr 07, 2016	6.600	6.610	6.500	6.580	25,394	-0.23(-3.38%)
Apr 06, 2016	6.750	6.810	6.738	6.810	11,941	+0.08(+1.19%)
Apr 05, 2016	6.780	6.780	6.700	6.730	23,399	-0.29(-4.13%)
Apr 04, 2016	7.000	7.050	6.980	7.020	10,918	-0.39(-5.31%)

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