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

Streaming Delayed 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, 2023	10.70	10.70	10.70	10.70	3,111	-0.13(-1.20%)
Nov 29, 2023	10.83	10.83	10.83	10.83	770	-0.32(-2.87%)
Nov 28, 2023	10.83	11.15	10.83	11.15	581	-0.35(-3.04%)
Nov 27, 2023	11.50	11.50	11.50	11.50	100	+0.67(+6.19%)
Nov 21, 2023				10.83	0	-1.07(-8.99%)
Nov 17, 2023				11.90	61	+0.10(+0.85%)
Nov 16, 2023	11.80	11.80	11.80	11.80	100	+0.12(+1.03%)
Nov 09, 2023				11.68	2	+0.60(+5.42%)
Nov 08, 2023	11.08	11.08	11.08	11.08	5,922	+0.65(+6.28%)
Nov 07, 2023	10.43	10.43	10.43	10.43	261	+0.43(+4.25%)
Nov 03, 2023				10.00	1,511	+0.20(+2.04%)
Nov 02, 2023	9.742	9.800	9.742	9.800	1,300	-0.06(-0.57%)
Nov 01, 2023	9.857	9.857	9.857	9.857	120	-0.04(-0.44%)
Oct 27, 2023				9.900	55	-0.16(-1.64%)
Oct 26, 2023	10.06	10.06	10.06	10.06	280	-0.09(-0.84%)
Oct 19, 2023				10.15	10	-0.22(-2.12%)
Oct 13, 2023				10.37	10	+0.07(+0.68%)
Oct 09, 2023				10.30	0	+0.12(+1.18%)
Oct 04, 2023				10.18	4,951	-1.36(-11.79%)
Sep 29, 2023				11.54	0	-0.34(-2.82%)
Sep 27, 2023				11.88	7	-0.12(-1.04%)
Sep 26, 2023	11.62	12.00	11.62	12.00	300	-0.12(-0.99%)
Sep 21, 2023				12.12	0	-0.43(-3.43%)
Sep 20, 2023	12.55	12.55	12.55	12.55	152	+0.00(+0.00%)
Sep 19, 2023	12.55	12.55	12.55	12.55	611	+0.77(+6.55%)
Sep 15, 2023				11.78	50	+0.41(+3.59%)
Sep 12, 2023				11.37	20	+0.18(+1.65%)
Sep 07, 2023				11.19	2	-0.31(-2.74%)
Sep 06, 2023	11.04	11.50	11.04	11.50	635	+0.42(+3.79%)

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