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 (%)
Feb 29, 2024	5.860	5.860	5.760	5.780	1,738,066	-0.04(-0.69%)
Feb 28, 2024	6.000	6.000	5.750	5.820	224,190	-0.14(-2.34%)
Feb 27, 2024	6.020	6.020	5.870	5.959	44,053	-0.01(-0.18%)
Feb 26, 2024	6.050	6.050	5.750	5.970	177,559	-0.08(-1.32%)
Feb 23, 2024	5.780	6.055	5.780	6.050	34,124	+0.06(+1.00%)
Feb 22, 2024	5.850	6.059	5.850	5.990	179,124	+0.19(+3.28%)
Feb 21, 2024	5.860	5.860	5.790	5.800	47,206	+0.10(+1.75%)
Feb 20, 2024	5.820	5.820	5.540	5.700	41,477	-0.01(-0.18%)
Feb 16, 2024	5.600	5.730	5.600	5.710	96,370	-0.04(-0.72%)
Feb 15, 2024	5.850	5.860	5.681	5.751	69,791	+0.05(+0.90%)
Feb 14, 2024	5.800	5.800	5.660	5.700	1,906,512	-0.13(-2.23%)
Feb 13, 2024	6.000	6.000	5.830	5.830	286,435	-0.41(-6.57%)
Feb 12, 2024	6.210	6.386	6.210	6.240	96,156	+0.02(+0.32%)
Feb 09, 2024	6.260	6.290	6.000	6.220	244,467	-0.29(-4.45%)
Feb 08, 2024	6.500	6.520	6.430	6.510	69,703	+0.06(+1.01%)
Feb 07, 2024	6.500	6.500	6.210	6.445	126,965	+0.19(+2.96%)
Feb 06, 2024	6.200	6.260	6.200	6.260	101,939	+0.11(+1.79%)
Feb 05, 2024	6.140	6.200	6.070	6.150	125,053	+0.13(+2.16%)
Feb 02, 2024	6.000	6.020	5.930	6.020	163,315	-0.08(-1.31%)

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