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 (%)
Sep 30, 2016	7.510	7.620	7.510	7.620	131,574	+0.04(+0.53%)
Sep 29, 2016	7.690	7.720	7.550	7.580	77,775	-0.05(-0.66%)
Sep 28, 2016	7.630	7.650	7.590	7.630	92,212	-0.05(-0.72%)
Sep 27, 2016	7.665	7.730	7.618	7.685	211,300	+0.16(+2.13%)
Sep 26, 2016	7.560	7.560	7.510	7.525	63,647	-0.21(-2.78%)
Sep 23, 2016	7.700	7.760	7.700	7.740	41,336	-0.29(-3.67%)
Sep 22, 2016	8.000	8.050	7.970	8.035	93,108	+0.15(+1.84%)
Sep 21, 2016	7.840	7.900	7.820	7.890	264,048	+0.18(+2.33%)
Sep 20, 2016	7.705	7.720	7.680	7.710	61,892	+0.01(+0.13%)
Sep 19, 2016	7.700	7.770	7.670	7.700	43,753	+0.04(+0.52%)
Sep 16, 2016	7.680	7.720	7.660	7.660	86,962	-0.17(-2.11%)
Sep 15, 2016	7.550	7.850	7.550	7.825	116,445	-0.02(-0.32%)
Sep 14, 2016	7.900	7.930	7.840	7.850	95,952	-0.13(-1.63%)
Sep 13, 2016	8.035	8.035	7.905	7.980	57,316	-0.10(-1.24%)
Sep 12, 2016	8.030	8.080	7.940	8.080	47,818	+0.05(+0.62%)
Sep 09, 2016	8.085	8.085	8.010	8.030	45,489	-0.12(-1.47%)
Sep 08, 2016	8.139	8.160	8.090	8.150	56,737	-0.04(-0.55%)
Sep 07, 2016	8.170	8.240	8.170	8.195	73,178	-0.01(-0.12%)
Sep 06, 2016	8.180	8.230	8.166	8.205	86,535	-0.12(-1.50%)
Sep 02, 2016		8.330	8.330	8.330	0	+0.07(+0.82%)

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