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 )

4.870 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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, 2022	4.380	4.380	4.340	4.370	45,054	+0.04(+1.04%)
Aug 30, 2022	4.450	4.450	4.310	4.325	49,965	-0.07(-1.65%)
Aug 29, 2022	4.330	4.420	4.300	4.397	17,785	+0.07(+1.61%)
Aug 26, 2022	4.250	4.401	4.140	4.328	25,219	-0.13(-2.85%)
Aug 25, 2022	4.430	4.460	4.430	4.455	33,885	+0.01(+0.34%)
Aug 24, 2022	4.420	4.460	4.400	4.440	32,704	+0.03(+0.67%)
Aug 23, 2022	4.450	4.470	4.410	4.410	30,377	-0.06(-1.34%)
Aug 22, 2022	4.480	4.484	4.450	4.470	41,479	-0.04(-0.89%)
Aug 19, 2022	4.530	4.530	4.490	4.510	25,657	-0.04(-0.77%)
Aug 18, 2022	4.510	4.580	4.510	4.545	33,785	-0.04(-0.98%)
Aug 17, 2022	4.600	4.610	4.510	4.590	50,663	+0.04(+0.88%)
Aug 16, 2022	4.400	4.600	4.400	4.550	31,272	-0.11(-2.36%)
Aug 15, 2022	4.770	4.770	4.601	4.660	40,220	-0.05(-1.06%)
Aug 12, 2022	4.590	4.710	4.590	4.710	35,019	+0.02(+0.43%)
Aug 11, 2022	4.640	4.730	4.640	4.690	66,766	+0.00(+0.00%)
Aug 10, 2022	4.610	4.705	4.610	4.690	267,475	+0.46(+10.87%)
Aug 09, 2022	4.250	4.250	4.200	4.230	192,457	-0.02(-0.59%)
Aug 08, 2022	4.280	4.280	4.250	4.255	22,241	+0.08(+1.79%)
Aug 05, 2022	4.250	4.250	4.160	4.180	39,038	-0.07(-1.65%)
Aug 04, 2022	4.380	4.380	4.240	4.250	38,676	+0.00(+0.00%)
Aug 03, 2022	4.190	4.250	4.190	4.250	59,611	-0.07(-1.62%)
Aug 02, 2022	4.310	4.420	4.310	4.320	96,354	+0.02(+0.35%)

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