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 )

4.970 +0.020 (+0.40%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2012	12.77	12.77	12.77	12.77	0	-0.60(-4.49%)
May 24, 2012		13.37	13.37	13.37	0	+0.08(+0.60%)
May 23, 2012	13.29	13.29	13.29	13.29	800	+0.18(+1.37%)
May 18, 2012		13.11	13.11	13.11	0	-0.75(-5.41%)
May 17, 2012	13.86	13.86	13.86	13.86	250	-0.09(-0.65%)
May 14, 2012		13.95	13.95	13.95	0	-0.56(-3.86%)
May 11, 2012	14.51	14.51	14.51	14.51	150	-0.70(-4.60%)
May 07, 2012		15.21	15.21	15.21	0	+0.08(+0.53%)
May 04, 2012	15.13	15.13	15.13	15.13	100	-0.78(-4.90%)
May 01, 2012		15.91	15.91	15.91	0	-0.47(-2.87%)
Apr 17, 2012		16.38	16.38	16.38	0	-0.09(-0.55%)
Apr 13, 2012		16.47	16.47	16.47	0	-0.80(-4.63%)
Apr 03, 2012		17.27	17.27	17.27	0	-0.35(-1.99%)
Apr 02, 2012	17.61	17.62	17.61	17.62	1,400	+0.12(+0.69%)
Mar 29, 2012	17.50	17.50	17.50	17.50	0	+0.24(+1.39%)
Mar 28, 2012	17.26	17.26	17.26	17.26	200	+1.32(+8.28%)
Mar 14, 2012		15.94	15.94	15.94	0	-0.21(-1.30%)
Mar 13, 2012	16.15	16.15	16.15	16.15	200	+0.50(+3.19%)
Mar 07, 2012	15.65	15.65	15.65	15.65	0	-0.08(-0.51%)
Mar 06, 2012	15.73	15.73	15.73	15.73	100	+0.00(+0.00%)
Mar 02, 2012		15.73	15.73	15.73	0	-0.55(-3.38%)

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