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 (%)
Apr 30, 2019	5.890	5.900	5.860	5.875	20,408	+0.00(+0.00%)
Apr 29, 2019	5.840	5.890	5.840	5.875	20,690	+0.02(+0.34%)
Apr 26, 2019	5.870	5.870	5.840	5.855	15,300	-0.01(-0.26%)
Apr 25, 2019	5.860	5.870	5.850	5.870	31,611	+0.02(+0.34%)
Apr 24, 2019	5.830	5.880	5.830	5.850	22,154	-0.12(-2.01%)
Apr 23, 2019	5.935	5.970	5.920	5.970	28,561	+0.04(+0.67%)
Apr 22, 2019	5.930	5.940	5.920	5.930	9,810	-0.08(-1.41%)
Apr 18, 2019	6.050	6.050	6.015	6.015	3,500	+0.03(+0.59%)
Apr 17, 2019	5.960	5.980	5.960	5.980	5,329	+0.15(+2.49%)
Apr 16, 2019	5.830	5.850	5.820	5.835	5,109	+0.01(+0.26%)
Apr 15, 2019	5.840	5.840	5.803	5.820	11,749	-0.06(-1.10%)
Apr 12, 2019	5.900	5.900	5.881	5.885	5,900	+0.02(+0.34%)
Apr 11, 2019	5.900	5.900	5.860	5.865	13,281	+0.00(+0.00%)
Apr 10, 2019	5.890	5.890	5.860	5.865	20,419	-0.04(-0.59%)
Apr 09, 2019	5.890	5.910	5.890	5.900	10,899	+0.14(+2.34%)
Apr 08, 2019	5.780	5.780	5.760	5.765	30,858	-0.04(-0.77%)
Apr 05, 2019	5.780	5.820	5.780	5.810	17,900	+0.06(+1.13%)
Apr 04, 2019	5.720	5.760	5.720	5.745	12,612	-0.01(-0.26%)
Apr 03, 2019	5.760	5.790	5.747	5.760	8,617	+0.01(+0.26%)
Apr 02, 2019	5.745	5.750	5.730	5.745	27,975	+0.08(+1.50%)

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