Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Mazda Motor Corp (OP: MZDAF )

10.20 UNCHANGED

Last Price Updated: 2:34 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	13.30	13.49	13.30	13.49	1,200	+0.17(+1.28%)
Nov 27, 2017		13.32	13.32	13.32	74	-0.19(-1.41%)
Nov 22, 2017		13.51	13.51	13.51	0	+0.11(+0.80%)
Nov 17, 2017		13.40	13.40	13.40	30	+0.02(+0.17%)
Nov 16, 2017	13.31	13.38	13.31	13.38	735	-0.02(-0.15%)
Nov 15, 2017	13.45	13.45	13.40	13.40	30,430	-0.48(-3.46%)
Nov 13, 2017		13.88	13.88	13.88	85	+0.14(+1.03%)
Nov 10, 2017	13.74	13.74	13.74	13.74	155	+0.09(+0.65%)
Nov 09, 2017	13.65	13.65	13.65	13.65	100	-0.10(-0.73%)
Nov 08, 2017	14.00	14.00	13.75	13.75	1,691	-0.60(-4.18%)
Nov 03, 2017		14.35	14.35	14.35	19	-0.05(-0.38%)
Nov 01, 2017		14.40	14.40	14.40	0	+0.00(+0.03%)
Oct 31, 2017	14.40	14.40	14.40	14.40	200	+0.00(+0.00%)
Oct 30, 2017	14.40	14.40	14.40	14.40	500	+0.00(+0.00%)
Oct 26, 2017		14.40	14.40	14.40	58	+0.20(+1.41%)
Oct 25, 2017	14.40	14.40	14.20	14.20	206	+0.01(+0.07%)
Oct 24, 2017	14.36	14.36	14.19	14.19	25,403	-0.16(-1.11%)
Oct 23, 2017	14.30	14.37	14.30	14.35	440	+0.35(+2.50%)
Oct 20, 2017	14.00	14.00	14.00	14.00	390	-0.29(-2.03%)
Oct 19, 2017	14.29	14.29	14.29	14.29	472	+0.07(+0.49%)
Oct 17, 2017		14.22	14.22	14.22	50	+0.00(+0.00%)
Oct 16, 2017	14.22	14.22	14.22	14.22	830	-0.41(-2.80%)
Oct 12, 2017		14.63	14.63	14.63	50	-0.87(-5.61%)
Oct 06, 2017		15.50	15.50	15.50	0	+0.08(+0.52%)
Oct 05, 2017	15.42	15.42	15.42	15.42	164	-0.08(-0.52%)
Oct 04, 2017	15.51	15.51	15.50	15.50	365	-0.01(-0.05%)
Oct 03, 2017	15.51	15.51	15.51	15.51	3,290	+0.46(+3.04%)
Oct 02, 2017	15.05	15.05	15.05	15.05	160	-0.55(-3.51%)
Sep 28, 2017		15.60	15.60	15.60	24	+0.35(+2.31%)
Sep 27, 2017	15.24	15.24	15.24	15.24	171	+0.38(+2.53%)
Sep 25, 2017		14.87	14.87	14.87	5	+0.05(+0.33%)
Sep 20, 2017		14.82	14.82	14.82	45	+0.02(+0.14%)
Sep 19, 2017	14.68	14.80	14.68	14.80	2,858	+0.00(+0.00%)
Sep 15, 2017		14.80	14.80	14.80	0	+0.03(+0.20%)
Sep 13, 2017		14.77	14.77	14.77	0	+0.27(+1.86%)
Sep 08, 2017		14.50	14.50	14.50	15	+0.27(+1.90%)
Sep 07, 2017	14.49	14.49	14.23	14.23	415	+0.05(+0.35%)
Sep 06, 2017	14.50	14.50	14.18	14.18	459	-0.05(-0.35%)

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 Los Altos

Find A Business

or Browse Listings

Mazda Motor Corp (OP: MZDAF )

Historical Prices