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 (%)
Dec 30, 2022 7.500 0 +0.15(+1.99%)
Dec 28, 2022 7.354 100 +0.13(+1.83%)
Dec 23, 2022 7.221 71 -0.36(-4.73%)
Dec 21, 2022 7.580 69 +0.00(+0.00%)
Dec 20, 2022 7.580 7.580 7.580 7.580 102 -0.40(-5.01%)
Dec 19, 2022 7.980 7.980 7.980 7.980 141 -0.20(-2.44%)
Dec 15, 2022 8.180 4 -0.12(-1.45%)
Dec 13, 2022 8.300 78 +0.50(+6.41%)
Dec 12, 2022 7.800 7.800 7.800 7.800 101 -0.14(-1.76%)
Dec 09, 2022 8.035 8.035 7.940 7.940 1,453 +0.19(+2.45%)
Dec 07, 2022 7.750 3,915 +0.25(+3.33%)
Dec 05, 2022 7.500 50 -0.61(-7.52%)
Dec 01, 2022 8.110 81 +0.10(+1.25%)
Nov 29, 2022 8.010 194 +0.07(+0.88%)
Nov 28, 2022 8.100 8.100 7.940 7.940 870 +0.06(+0.76%)
Nov 25, 2022 7.880 7.880 7.880 7.880 332 -0.25(-3.08%)
Nov 23, 2022 8.130 8.130 8.130 8.130 410 +0.01(+0.12%)
Nov 22, 2022 8.040 8.120 8.040 8.120 1,843 +0.27(+3.44%)
Nov 21, 2022 7.790 8.030 7.790 7.850 2,028 -0.03(-0.38%)
Nov 18, 2022 7.880 7.880 7.880 7.880 290 +0.10(+1.29%)
Nov 17, 2022 7.731 7.780 7.700 7.780 378 -0.22(-2.75%)
Nov 16, 2022 8.070 8.070 8.000 8.000 430 +0.20(+2.56%)
Nov 15, 2022 7.800 7.800 7.650 7.800 3,408 +0.12(+1.62%)
Nov 14, 2022 7.940 7.940 7.676 7.676 3,052 -0.12(-1.53%)
Nov 11, 2022 7.731 7.900 7.731 7.795 4,489 +0.09(+1.23%)
Nov 10, 2022 7.700 7.730 7.700 7.700 814 +0.76(+10.95%)
Nov 03, 2022 6.940 10 -0.24(-3.34%)
Nov 02, 2022 7.180 7.180 7.180 7.180 1,015 +0.58(+8.79%)
Nov 01, 2022 6.600 6.600 6.600 6.600 601 +0.10(+1.54%)
Oct 25, 2022 6.500 23 +0.24(+3.82%)
Oct 19, 2022 6.261 0 -0.46(-6.83%)
Oct 17, 2022 6.720 0 -0.02(-0.30%)
Oct 05, 2022 6.740 35 +0.04(+0.60%)
Sep 30, 2022 6.700 8 -1.75(-20.71%)
Sep 19, 2022 8.450 4 +0.13(+1.56%)
Sep 15, 2022 8.320 65 +0.16(+1.96%)
Sep 08, 2022 8.160 1,400 -0.39(-4.62%)
Sep 02, 2022 8.555 5 -0.39(-4.41%)
Sep 01, 2022 8.950 8.950 8.950 8.950 170 -0.20(-2.19%)
Aug 30, 2022 9.150 15 +0.15(+1.67%)
Aug 26, 2022 9.000 2 -0.42(-4.46%)
Aug 16, 2022 9.420 20 +0.22(+2.39%)
Aug 10, 2022 9.200 2 +0.70(+8.24%)
Aug 05, 2022 8.500 400 -0.20(-2.30%)
Aug 02, 2022 8.700 0 +0.10(+1.16%)
Aug 01, 2022 8.600 8.600 8.600 8.600 501 +0.19(+2.20%)
Jul 29, 2022 8.415 8.415 8.415 8.415 100 -0.09(-1.00%)
Jul 28, 2022 8.500 8.500 8.500 8.500 1,114 +0.55(+6.99%)
Jul 21, 2022 7.945 103 +0.15(+1.86%)
Jul 20, 2022 7.800 7.800 7.800 7.800 100 -0.20(-2.50%)
Jul 19, 2022 8.000 8.000 8.000 8.000 510 +0.41(+5.40%)
Jul 06, 2022 7.590 20 -0.27(-3.44%)
Jul 05, 2022 7.860 7.860 7.860 7.860 271 -0.51(-6.09%)
Jun 23, 2022 8.370 15 -0.03(-0.36%)
Jun 22, 2022 8.400 8.400 8.400 8.400 100 +0.44(+5.53%)
Jun 21, 2022 7.960 7.960 7.960 7.960 100 +0.01(+0.13%)
Jun 17, 2022 7.950 7.950 7.950 7.950 100 -0.50(-5.92%)
Jun 13, 2022 8.450 48 -0.24(-2.72%)
Jun 10, 2022 8.686 8.686 8.686 8.686 321 -0.11(-1.30%)
Jun 07, 2022 8.800 0 +0.36(+4.29%)
May 31, 2022 8.438 11 -0.41(-4.66%)
May 27, 2022 8.660 8.850 8.660 8.850 327 +0.17(+2.01%)
May 25, 2022 8.676 1 +0.08(+0.97%)
May 24, 2022 8.593 8.593 8.593 8.593 804 +0.08(+0.98%)
May 18, 2022 8.510 0 +0.06(+0.76%)
May 17, 2022 8.370 8.450 8.370 8.445 888 +0.17(+2.00%)
May 16, 2022 8.280 8.280 8.280 8.280 800 +0.43(+5.48%)
May 13, 2022 7.850 7.850 7.850 7.850 100 +0.55(+7.53%)
May 10, 2022 7.300 26 +0.06(+0.83%)
May 06, 2022 7.240 36 +0.00(+0.00%)
May 04, 2022 7.240 9 +0.04(+0.56%)
May 03, 2022 7.216 7.216 7.200 7.200 365 +0.17(+2.36%)
May 02, 2022 7.034 7.034 7.034 7.034 205 +0.11(+1.65%)
Apr 27, 2022 6.920 20 -0.17(-2.43%)
Apr 22, 2022 7.093 0 -0.07(-0.94%)
Apr 21, 2022 7.160 7.160 7.160 7.160 115 -0.18(-2.45%)
Apr 20, 2022 7.340 7.340 7.340 7.340 5,700 +0.34(+4.86%)
Apr 14, 2022 7.000 4,213 +0.00(+0.00%)
Apr 08, 2022 7.000 10 -0.22(-3.05%)
Apr 06, 2022 7.220 0 +0.04(+0.56%)
Apr 04, 2022 7.180 0 -0.28(-3.75%)
Apr 01, 2022 7.460 7.460 7.460 7.460 201 +0.05(+0.74%)
Mar 28, 2022 7.405 1,056 +0.11(+1.44%)
Mar 24, 2022 7.300 0 +0.03(+0.41%)
Mar 21, 2022 7.270 13 -0.02(-0.27%)
Mar 16, 2022 7.290 73 +0.29(+4.14%)
Mar 15, 2022 6.750 7.000 6.750 7.000 301 +0.42(+6.38%)
Mar 10, 2022 6.580 1 +0.33(+5.28%)
Mar 08, 2022 6.250 17,616 -0.10(-1.57%)
Mar 07, 2022 6.340 6.616 6.340 6.350 3,987 -0.63(-9.03%)
Mar 04, 2022 7.125 7.125 6.980 6.980 2,414 -0.33(-4.51%)
Mar 03, 2022 7.640 7.640 7.310 7.310 715 +0.07(+0.97%)
Mar 02, 2022 7.240 7.240 7.240 7.240 100 -0.11(-1.50%)
Mar 01, 2022 7.290 7.350 7.290 7.350 1,213 +0.02(+0.27%)
Feb 28, 2022 7.330 7.330 7.330 7.330 111 -0.02(-0.27%)
Feb 24, 2022 7.350 0 -0.23(-3.03%)
Feb 23, 2022 7.660 7.660 7.580 7.580 738 -0.42(-5.25%)
Feb 22, 2022 8.000 8.000 8.000 8.000 200 +0.28(+3.63%)
Feb 16, 2022 7.720 0 +0.04(+0.52%)
Feb 14, 2022 7.680 0 -0.30(-3.76%)
Feb 10, 2022 7.980 1 +0.11(+1.40%)
Feb 02, 2022 7.870 0 +0.18(+2.34%)
Feb 01, 2022 7.690 7.690 7.690 7.690 238 -0.12(-1.54%)
Jan 26, 2022 7.810 12 +0.22(+2.88%)
Jan 25, 2022 7.591 7.591 7.591 7.591 474 -0.98(-11.42%)
Jan 18, 2022 8.570 20 -0.24(-2.73%)
Jan 13, 2022 8.810 0 -0.01(-0.11%)
Jan 11, 2022 8.820 56,892 +0.55(+6.65%)
Jan 10, 2022 8.270 8.270 8.270 8.270 113 +0.01(+0.12%)
Jan 06, 2022 8.260 8.260 8.260 0 +0.21(+2.61%)
Jan 04, 2022 8.050 8.050 8.050 1,360 +0.58(+7.75%)
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.