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 (%)
Sep 29, 2017	7.700	7.718	7.570	7.620	137,385	-0.08(-1.04%)
Sep 28, 2017	7.754	7.754	7.650	7.700	48,344	+0.10(+1.32%)
Sep 27, 2017	7.629	7.650	7.520	7.600	55,306	+0.03(+0.40%)
Sep 26, 2017	7.546	7.570	7.520	7.570	51,951	+0.12(+1.58%)
Sep 25, 2017	7.440	7.510	7.440	7.452	78,559	-0.05(-0.64%)
Sep 22, 2017	7.400	7.500	7.400	7.500	71,609	+0.03(+0.40%)
Sep 21, 2017	7.510	7.510	7.420	7.470	51,072	+0.04(+0.54%)
Sep 20, 2017	7.340	7.430	7.340	7.430	66,601	+0.05(+0.68%)
Sep 19, 2017	7.450	7.450	7.280	7.380	54,719	+0.00(+0.00%)
Sep 18, 2017	7.330	7.380	7.270	7.380	67,508	+0.04(+0.54%)
Sep 15, 2017	7.390	7.390	7.280	7.340	92,657	+0.11(+1.52%)
Sep 14, 2017	7.210	7.230	7.190	7.230	46,188	-0.05(-0.69%)
Sep 13, 2017	7.278	7.290	7.260	7.280	130,150	+0.02(+0.28%)
Sep 12, 2017	7.270	7.270	7.205	7.260	73,493	+0.03(+0.41%)
Sep 11, 2017	7.100	7.360	7.100	7.230	110,188	+0.10(+1.33%)
Sep 08, 2017	7.180	7.189	7.110	7.135	73,618	-0.02(-0.21%)
Sep 07, 2017	7.190	7.190	7.116	7.150	72,193	-0.01(-0.14%)
Sep 06, 2017	7.100	7.180	7.100	7.160	101,567	+0.00(+0.00%)
Sep 05, 2017	7.190	7.190	7.110	7.160	73,097	-0.18(-2.45%)

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