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 28, 2017	7.300	7.400	7.230	7.370	84,389	+0.02(+0.27%)
Apr 27, 2017	7.340	7.430	7.330	7.350	80,048	+0.07(+1.03%)
Apr 26, 2017	7.285	7.312	7.270	7.275	52,503	+0.14(+1.89%)
Apr 25, 2017	7.120	7.170	7.120	7.140	105,663	+0.26(+3.78%)
Apr 24, 2017	7.000	7.200	6.880	6.880	355,789	-0.09(-1.35%)
Apr 21, 2017	6.970	7.030	6.960	6.974	100,689	+0.06(+0.93%)
Apr 20, 2017	6.870	6.950	6.870	6.910	105,687	+0.11(+1.54%)
Apr 19, 2017	6.800	6.860	6.790	6.805	116,301	+0.08(+1.13%)
Apr 18, 2017	6.740	6.770	6.720	6.729	212,335	-0.02(-0.24%)
Apr 17, 2017	6.690	6.750	6.690	6.745	547,090	+0.08(+1.12%)
Apr 13, 2017	6.732	6.738	6.670	6.670	49,557	-0.10(-1.48%)
Apr 12, 2017	6.780	6.810	6.750	6.770	87,098	-0.14(-2.03%)
Apr 11, 2017	6.905	6.920	6.850	6.910	151,574	+0.06(+0.88%)
Apr 10, 2017	6.860	6.870	6.810	6.850	62,765	+0.05(+0.74%)
Apr 07, 2017	6.800	6.830	6.770	6.800	93,898	+0.01(+0.15%)
Apr 06, 2017	6.785	6.800	6.760	6.790	214,363	+0.01(+0.15%)
Apr 05, 2017	6.880	6.880	6.760	6.780	110,942	-0.16(-2.31%)
Apr 04, 2017	6.915	6.950	6.880	6.940	93,556	-0.17(-2.39%)

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