Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mazda Motor Corp (OP: MZDAF )

10.20 UNCHANGED
Last Price Updated: 2:34 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 27, 2009 2.360 2.360 2.360 2.360 0 +0.08(+3.51%)
Oct 26, 2009 2.280 2.280 2.280 2.280 500 -0.07(-2.98%)
Oct 23, 2009 2.200 2.350 2.200 2.350 400 +0.00(+0.00%)
Oct 21, 2009 2.350 2.350 2.350 2.350 0 -0.08(-3.29%)
Oct 19, 2009 2.430 2.430 2.430 2.430 0 +0.08(+3.40%)
Oct 15, 2009 2.350 2.350 2.350 0 -0.20(-7.84%)
Oct 14, 2009 2.550 2.550 2.550 2.550 1,000 -0.13(-4.85%)
Oct 13, 2009 2.500 2.680 2.500 2.680 1,200 +0.22(+8.94%)
Oct 12, 2009 2.460 2.460 2.460 2.460 300 -0.01(-0.40%)
Oct 09, 2009 2.470 2.470 2.470 2.470 500 -0.13(-5.00%)
Oct 08, 2009 2.600 2.600 2.600 2.600 125 +0.20(+8.33%)
Oct 07, 2009 2.400 2.400 2.400 2.400 1,000 +0.20(+9.09%)
Oct 06, 2009 2.200 2.200 2.200 2.200 51,000 +0.10(+4.76%)
Oct 05, 2009 2.130 2.150 2.100 2.100 2,600 -0.20(-8.70%)
Oct 01, 2009 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 30, 2009 2.300 2.300 2.300 2.300 300 -0.07(-2.95%)
Sep 29, 2009 2.370 2.370 2.370 2.370 5,000 -0.05(-2.07%)
Sep 28, 2009 2.420 2.420 2.420 2.420 998 -0.01(-0.41%)
Sep 23, 2009 2.430 2.430 2.430 20,000 -0.02(-0.82%)
Sep 17, 2009 2.450 2.450 2.450 0 -0.25(-9.26%)
Sep 09, 2009 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 08, 2009 2.620 2.700 2.620 2.700 1,500 +0.07(+2.66%)
Sep 04, 2009 2.550 2.630 2.550 2.630 1,192 -0.02(-0.75%)
Sep 02, 2009 2.650 2.650 2.650 0 -0.14(-5.02%)
Aug 28, 2009 2.790 2.790 2.790 0 -0.05(-1.76%)
Aug 25, 2009 2.840 2.840 2.840 0 +0.14(+5.19%)
Aug 19, 2009 2.700 2.700 2.700 2.700 1,000 -0.10(-3.57%)
Aug 18, 2009 2.800 2.800 2.800 2.800 400 +0.12(+4.48%)
Aug 17, 2009 2.800 2.800 2.680 2.680 2,000 +0.03(+1.13%)
Aug 10, 2009 2.650 2.650 2.650 2.650 0 +0.20(+8.16%)
Aug 07, 2009 2.650 2.650 2.450 2.450 1,370 -0.25(-9.26%)
Jul 31, 2009 2.700 2.700 2.700 0 +0.00(+0.00%)
Jul 30, 2009 2.700 2.700 2.700 2.700 330 +0.00(+0.00%)
Jul 28, 2009 2.700 2.700 2.700 2.700 0 +0.05(+1.89%)
Jul 24, 2009 2.650 2.650 2.650 2.650 1,000 +0.50(+23.26%)
Jul 13, 2009 2.150 2.150 2.150 0 -0.25(-10.42%)
Jul 10, 2009 2.370 2.400 2.370 2.400 4,000 +0.10(+4.35%)
Jul 09, 2009 2.300 2.300 2.300 2.300 192 +0.00(+0.00%)
Jul 08, 2009 2.300 2.300 2.300 2.300 550 -0.15(-6.12%)
Jul 02, 2009 2.450 2.450 2.450 0 -0.17(-6.49%)
Jun 29, 2009 2.620 2.620 2.620 0 +0.07(+2.75%)
Jun 23, 2009 2.550 2.550 2.550 2.550 0 -0.30(-10.53%)
Jun 11, 2009 2.850 2.850 2.850 0 +0.05(+1.79%)
Jun 09, 2009 2.800 2.800 2.800 2.800 0 -0.10(-3.45%)
Jun 08, 2009 2.900 2.900 2.900 2.900 250 +0.12(+4.32%)
Jun 05, 2009 2.780 2.780 2.780 2.780 100 +0.08(+2.96%)
Jun 01, 2009 2.700 2.700 2.700 0 +0.20(+8.00%)
May 29, 2009 2.500 2.500 2.500 2.500 1,000 -0.10(-3.85%)
May 27, 2009 2.600 2.600 2.600 0 -0.05(-1.89%)
May 26, 2009 2.650 2.650 2.650 2.650 1,000 +0.00(+0.00%)
May 22, 2009 2.700 2.650 2.650 2.650 0 +0.30(+12.54%)
May 14, 2009 2.355 2.355 2.355 2.355 0 -0.15(-5.81%)
May 12, 2009 2.500 2.500 2.500 2.500 0 -0.25(-9.09%)
May 11, 2009 2.600 2.750 2.600 2.750 4,500 +0.25(+10.00%)
May 06, 2009 2.500 2.500 2.500 2.500 0 -0.10(-3.85%)
May 04, 2009 2.600 2.600 2.600 0 +0.15(+6.12%)
Apr 24, 2009 2.450 2.450 2.450 2.450 0 -0.10(-3.92%)
Apr 19, 2009 2.550 2.550 2.550 0 +0.00(+0.00%)
Apr 17, 2009 2.550 2.550 2.550 2.550 200 +0.10(+4.08%)
Apr 16, 2009 2.450 2.450 2.450 2.450 325 +0.15(+6.52%)
Apr 15, 2009 2.300 2.300 2.300 2.300 500 +0.32(+16.16%)
Apr 03, 2009 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
Apr 02, 2009 1.940 1.980 1.940 1.980 500 +0.13(+7.03%)
Mar 30, 2009 1.850 1.850 1.850 0 -0.05(-2.63%)
Mar 23, 2009 1.900 1.900 1.900 0 +0.50(+35.71%)
Mar 11, 2009 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 10, 2009 1.400 1.400 1.400 1.400 500 +0.22(+18.64%)
Mar 05, 2009 1.180 1.180 1.180 0 +0.00(+0.00%)
Mar 04, 2009 1.180 1.180 1.180 1.180 2,800 -0.02(-1.67%)
Feb 27, 2009 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 26, 2009 1.200 1.200 1.200 1.200 1,310 -0.01(-0.83%)
Feb 25, 2009 1.210 1.210 1.210 0 +0.00(+0.00%)
Feb 24, 2009 1.210 1.210 1.210 1.210 200 -0.24(-16.55%)
Feb 23, 2009 1.450 1.450 1.450 1.450 300 -0.10(-6.45%)
Feb 13, 2009 1.550 1.550 1.550 27,000 +0.00(+0.00%)
Feb 12, 2009 1.550 1.550 1.550 1.550 110 +0.08(+5.44%)
Feb 04, 2009 1.470 1.470 1.470 0 +0.00(+0.00%)
Feb 03, 2009 1.470 1.470 1.470 1.470 200 -0.11(-6.96%)
Feb 02, 2009 1.580 1.580 1.580 1.580 1,000 -0.02(-1.25%)
Jan 22, 2009 1.600 1.600 1.600 0 +0.00(+0.00%)
Jan 21, 2009 1.600 1.600 1.600 1.600 100 -0.16(-9.09%)
Jan 16, 2009 1.760 1.760 1.760 0 +0.13(+7.98%)
Jan 06, 2009 1.630 1.630 1.630 0 +0.00(+0.00%)
Jan 05, 2009 1.630 1.630 1.630 1.630 3,000 +0.04(+2.52%)
Dec 31, 2008 1.590 1.590 1.590 0 +0.00(+0.00%)
Dec 30, 2008 1.590 1.590 1.590 1.590 110 -0.01(-0.63%)
Dec 23, 2008 1.600 1.600 1.600 1.600 2,370 +0.10(+6.67%)
Dec 22, 2008 1.500 1.500 1.500 0 -0.19(-11.24%)
Dec 18, 2008 1.690 1.690 1.690 0 +0.00(+0.00%)
Dec 17, 2008 1.710 1.710 1.690 1.690 8,060 +0.09(+5.62%)
Dec 16, 2008 1.650 1.650 1.600 1.600 2,000 +0.00(+0.00%)
Dec 15, 2008 1.600 1.600 1.600 1.600 1,000 -0.16(-9.09%)
Dec 12, 2008 1.760 1.760 1.760 0 +0.00(+0.00%)
Dec 11, 2008 1.760 1.760 1.760 1.760 10,000 +0.36(+25.71%)
Dec 05, 2008 1.400 1.400 1.400 0 +0.00(+0.00%)
Dec 04, 2008 1.350 1.400 1.350 1.400 3,100 -0.20(-12.50%)
Dec 03, 2008 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Dec 02, 2008 1.580 1.600 1.580 1.600 3,500 -0.08(-4.76%)
Dec 01, 2008 1.700 1.700 1.680 1.680 5,500 +0.13(+8.39%)
Nov 28, 2008 1.550 1.550 1.550 0 +0.00(+0.00%)
Nov 26, 2008 1.550 1.550 1.550 1.550 1,000 -0.31(-16.67%)
Nov 25, 2008 1.860 1.860 1.860 0 +0.00(+0.00%)
Nov 24, 2008 1.860 1.860 1.860 1.860 206 -0.08(-4.12%)
Nov 20, 2008 1.940 1.940 1.940 0 +0.00(+0.00%)
Nov 19, 2008 1.940 1.940 1.940 1.940 1,000 -0.02(-1.02%)
Nov 18, 2008 1.800 1.960 1.800 1.960 1,300 +0.33(+20.25%)
Nov 17, 2008 1.630 1.630 1.630 0 +0.00(+0.00%)
Nov 14, 2008 1.630 1.630 1.630 1.630 1,300 -0.37(-18.50%)
Nov 10, 2008 2.000 2.000 2.000 1,000 +0.00(+0.00%)
Nov 07, 2008 1.900 2.000 1.900 2.000 1,200 -0.25(-11.11%)
Nov 06, 2008 2.250 2.250 2.250 0 +0.00(+0.00%)
Nov 05, 2008 2.250 2.250 2.250 2.250 115 +0.15(+7.14%)
Nov 04, 2008 2.100 2.100 2.100 2.100 1,500 -0.15(-6.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.