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, 2018	6.860	6.860	6.700	6.745	22,111	+0.10(+1.50%)
Apr 27, 2018	6.800	6.800	6.640	6.645	26,519	-0.32(-4.53%)
Apr 26, 2018	6.910	6.970	6.910	6.960	47,540	+0.24(+3.57%)
Apr 25, 2018	6.880	6.880	6.680	6.720	70,288	-0.07(-0.96%)
Apr 24, 2018	6.820	6.830	6.770	6.785	47,281	-0.02(-0.37%)
Apr 23, 2018	6.812	6.812	6.770	6.810	27,505	+0.05(+0.74%)
Apr 20, 2018	6.790	6.790	6.760	6.760	14,366	-0.05(-0.73%)
Apr 19, 2018	6.830	6.830	6.805	6.810	55,001	+0.02(+0.29%)
Apr 18, 2018	6.760	6.810	6.760	6.790	18,310	-0.01(-0.15%)
Apr 17, 2018	6.790	6.810	6.780	6.800	60,436	+0.02(+0.29%)
Apr 16, 2018	6.540	6.780	6.540	6.780	32,303	+0.02(+0.30%)
Apr 13, 2018	6.720	6.760	6.720	6.760	20,023	+0.03(+0.45%)
Apr 12, 2018	6.710	6.750	6.710	6.730	12,924	-0.04(-0.59%)
Apr 11, 2018	6.788	6.810	6.760	6.770	21,279	+0.02(+0.37%)
Apr 10, 2018	6.790	6.790	6.700	6.745	31,854	+0.11(+1.66%)
Apr 09, 2018	6.660	6.670	6.630	6.635	83,243	+0.08(+1.30%)
Apr 06, 2018	6.610	6.610	6.520	6.550	45,402	-0.02(-0.30%)
Apr 05, 2018	6.550	6.570	6.525	6.570	26,439	-0.03(-0.45%)
Apr 04, 2018	6.450	6.600	6.450	6.600	36,839	-0.03(-0.45%)
Apr 03, 2018	6.553	6.650	6.553	6.630	51,935	+0.11(+1.69%)

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