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 (%)
Aug 31, 2016	8.240	8.250	8.200	8.235	79,539	+0.23(+2.94%)
Aug 30, 2016	7.840	8.010	7.840	8.000	82,785	+0.19(+2.43%)
Aug 29, 2016	7.760	7.850	7.760	7.810	95,802	+0.19(+2.49%)
Aug 26, 2016	7.470	7.620	7.470	7.620	140,710	+0.08(+1.06%)
Aug 25, 2016	7.540	7.620	7.540	7.540	62,645	+0.03(+0.36%)
Aug 24, 2016	7.469	7.550	7.460	7.513	68,199	+0.03(+0.44%)
Aug 23, 2016	7.530	7.550	7.480	7.480	68,101	-0.18(-2.34%)
Aug 22, 2016	7.610	7.660	7.570	7.659	62,509	+0.01(+0.12%)
Aug 19, 2016	7.615	7.660	7.570	7.650	96,356	+0.06(+0.79%)
Aug 18, 2016	7.496	7.590	7.496	7.590	86,470	-0.12(-1.62%)
Aug 17, 2016	7.650	7.730	7.640	7.715	97,832	+0.21(+2.73%)
Aug 16, 2016	7.556	7.570	7.510	7.510	61,579	-0.24(-3.03%)
Aug 15, 2016	7.650	7.800	7.650	7.745	74,997	-0.02(-0.32%)
Aug 12, 2016	7.790	7.800	7.730	7.770	92,654	+0.03(+0.45%)
Aug 11, 2016	7.727	7.750	7.700	7.735	55,431	+0.02(+0.28%)
Aug 10, 2016	7.780	7.780	7.690	7.713	99,570	-0.08(-0.99%)
Aug 09, 2016	7.780	7.790	7.700	7.790	81,387	+0.03(+0.39%)
Aug 08, 2016	7.740	7.820	7.710	7.760	78,102	+0.25(+3.33%)
Aug 05, 2016	7.445	7.540	7.445	7.510	99,063	+0.04(+0.54%)
Aug 04, 2016	7.415	7.480	7.370	7.470	78,614	+0.31(+4.33%)
Aug 03, 2016	7.100	7.160	7.100	7.160	112,241	-0.10(-1.38%)
Aug 02, 2016	7.240	7.360	7.190	7.260	143,484	-0.10(-1.36%)

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