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 )

5.250 +0.150 (+2.94%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	7.490	7.510	7.490	7.510	79,150	+0.05(+0.67%)
Jul 28, 2017	7.420	7.464	7.420	7.460	52,182	+0.05(+0.67%)
Jul 27, 2017	7.490	7.490	7.392	7.410	156,350	-0.02(-0.27%)
Jul 26, 2017	7.435	7.480	7.410	7.430	83,561	+0.31(+4.35%)
Jul 25, 2017	7.095	7.160	7.090	7.120	78,473	+0.04(+0.49%)
Jul 24, 2017	7.092	7.110	7.060	7.085	56,579	-0.03(-0.35%)
Jul 21, 2017	7.110	7.170	7.080	7.110	56,385	-0.01(-0.14%)
Jul 20, 2017		7.090	7.080	7.120	48,846	+0.03(+0.42%)
Jul 19, 2017	7.079	7.100	7.055	7.090	154,504	-0.04(-0.56%)
Jul 18, 2017	7.148	7.160	7.040	7.130	62,836	-0.01(-0.14%)
Jul 17, 2017	7.060	7.140	7.055	7.140	249,561	+0.08(+1.13%)
Jul 14, 2017	7.167	7.190	7.012	7.060	82,934	+0.06(+0.86%)
Jul 13, 2017	6.930	7.000	6.930	7.000	109,731	-0.12(-1.69%)
Jul 12, 2017	7.170	7.170	7.050	7.120	106,815	+0.16(+2.30%)
Jul 11, 2017	6.990	7.000	6.880	6.960	254,762	-0.11(-1.56%)
Jul 10, 2017	7.060	7.080	7.040	7.070	51,564	-0.09(-1.26%)
Jul 07, 2017	7.010	7.190	7.010	7.160	154,963	+0.12(+1.70%)
Jul 06, 2017	7.035	7.050	7.010	7.040	84,586	-0.01(-0.14%)
Jul 05, 2017	7.025	7.060	7.000	7.050	51,019	+0.14(+2.03%)

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