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 )

5.020 +0.010 (+0.20%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2011		21.06	21.06	21.06	0	+0.37(+1.79%)
Mar 28, 2011	21.33	21.35	20.69	20.69	485	-0.91(-4.21%)
Mar 25, 2011	21.70	21.70	21.60	21.60	776	-1.32(-5.76%)
Mar 24, 2011	22.92	22.92	22.92	22.92	200	-0.50(-2.13%)
Mar 23, 2011	23.36	23.42	23.36	23.42	550	+0.11(+0.47%)
Mar 22, 2011	23.31	23.31	23.31	23.31	1,200	-0.12(-0.51%)
Mar 21, 2011	22.96	23.43	22.96	23.43	1,530	+0.65(+2.85%)
Mar 18, 2011	22.79	22.79	22.78	22.78	1,300	+1.97(+9.47%)
Mar 16, 2011	20.81	20.81	20.81	20.81	0	-5.24(-20.12%)
Feb 28, 2011	26.05	26.05	26.05	26.05	0	+0.59(+2.32%)
Feb 22, 2011		25.46	25.46	25.46	0	-1.10(-4.14%)
Feb 16, 2011		26.56	26.56	26.56	0	+0.51(+1.96%)
Feb 09, 2011		26.05	26.05	26.05	0	-0.35(-1.33%)
Feb 08, 2011	26.40	26.40	26.40	26.40	1,000	-2.49(-8.62%)
Feb 03, 2011		28.89	28.89	28.89	0	-0.61(-2.07%)
Jan 27, 2011		29.50	29.50	29.50	0	+0.15(+0.51%)
Jan 20, 2011		29.35	29.35	29.35	0	-1.70(-5.48%)
Jan 12, 2011		31.05	31.05	31.05	0	+0.45(+1.47%)
Jan 11, 2011	30.60	30.60	30.60	30.60	200	+0.90(+3.03%)
Jan 05, 2011		29.70	29.70	29.70	0	+0.70(+2.41%)

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