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: MZDAY )

5.050 +0.020 (+0.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 31, 2019 4.250 4.250 4.210 4.220 16,900 +0.00(+0.12%)
Dec 30, 2019 4.265 4.265 4.200 4.215 74,722 -0.02(-0.35%)
Dec 27, 2019 4.220 4.250 4.220 4.230 29,700 +0.01(+0.24%)
Dec 26, 2019 4.260 4.260 4.200 4.220 69,497 -0.04(-0.94%)
Dec 24, 2019 4.300 4.330 4.260 4.260 11,700 -0.00(-0.12%)
Dec 23, 2019 4.275 4.280 4.250 4.265 60,257 -0.04(-0.81%)
Dec 20, 2019 4.350 4.350 4.300 4.300 44,400 -0.06(-1.38%)
Dec 19, 2019 4.369 4.370 4.310 4.360 20,365 +0.03(+0.69%)
Dec 18, 2019 4.335 4.350 4.320 4.330 17,683 -0.01(-0.23%)
Dec 17, 2019 4.400 4.400 4.330 4.340 37,916 -0.05(-1.14%)
Dec 16, 2019 4.400 4.400 4.340 4.390 18,912 +0.01(+0.17%)
Dec 13, 2019 4.350 4.400 4.350 4.383 44,600 +0.06(+1.45%)
Dec 12, 2019 4.310 4.350 4.300 4.320 57,030 +0.00(+0.00%)
Dec 11, 2019 4.280 4.360 4.280 4.320 15,230 -0.04(-0.80%)
Dec 10, 2019 4.360 4.370 4.340 4.355 61,907 -0.03(-0.80%)
Dec 09, 2019 4.400 4.400 4.390 4.390 55,541 +0.04(+1.04%)
Dec 06, 2019 4.340 4.360 4.330 4.345 18,500 +0.06(+1.40%)
Dec 05, 2019 4.370 4.370 4.270 4.285 161,345 -0.01(-0.23%)
Dec 04, 2019 4.299 4.300 4.270 4.295 60,723 +0.03(+0.59%)
Dec 03, 2019 4.280 4.310 4.240 4.270 76,233 -0.09(-2.06%)
Dec 02, 2019 4.360 4.390 4.340 4.360 82,391 -0.04(-0.90%)
Nov 29, 2019 4.390 4.430 4.350 4.399 9,300 +0.01(+0.22%)
Nov 27, 2019 4.400 4.430 4.390 4.390 39,200 +0.01(+0.23%)
Nov 26, 2019 4.390 4.409 4.370 4.380 31,103 -0.02(-0.50%)
Nov 25, 2019 4.400 4.420 4.380 4.402 23,539 +0.04(+0.96%)
Nov 22, 2019 4.340 4.370 4.340 4.360 23,700 +0.01(+0.23%)
Nov 21, 2019 4.375 4.380 4.350 4.350 61,472 +0.02(+0.46%)
Nov 20, 2019 4.350 4.370 4.330 4.330 10,773 -0.06(-1.42%)
Nov 19, 2019 4.410 4.410 4.390 4.393 30,722 -0.03(-0.62%)
Nov 18, 2019 4.500 4.500 4.420 4.420 13,745 -0.02(-0.45%)
Nov 15, 2019 4.410 4.450 4.410 4.440 3,900 -0.02(-0.45%)
Nov 14, 2019 4.470 4.500 4.440 4.460 29,434 -0.08(-1.87%)
Nov 13, 2019 4.530 4.570 4.530 4.545 22,363 -0.04(-0.76%)
Nov 12, 2019 4.510 4.610 4.510 4.580 12,836 +0.04(+0.88%)
Nov 11, 2019 4.610 4.610 4.540 4.540 13,358 -0.05(-1.14%)
Nov 08, 2019 4.600 4.600 4.580 4.593 6,700 +0.01(+0.27%)
Nov 07, 2019 4.590 4.600 4.560 4.580 8,447 -0.04(-0.87%)
Nov 06, 2019 4.605 4.630 4.600 4.620 42,766 +0.01(+0.16%)
Nov 05, 2019 4.600 4.620 4.580 4.612 15,251 +0.03(+0.71%)
Nov 04, 2019 4.500 4.580 4.500 4.580 14,686 +0.09(+2.00%)
Nov 01, 2019 4.500 4.510 4.450 4.490 12,500 -0.07(-1.54%)
Oct 31, 2019 4.600 4.600 4.520 4.560 26,132 -0.02(-0.44%)
Oct 30, 2019 4.660 4.660 4.580 4.580 32,327 -0.08(-1.72%)
Oct 29, 2019 4.610 4.675 4.610 4.660 18,215 +0.09(+1.97%)
Oct 28, 2019 4.570 4.600 4.540 4.570 16,090 +0.00(+0.00%)
Oct 25, 2019 4.540 4.570 4.540 4.570 16,300 +0.02(+0.33%)
Oct 24, 2019 4.565 4.570 4.540 4.555 61,647 -0.00(-0.11%)
Oct 23, 2019 4.480 4.590 4.480 4.560 26,312 +0.02(+0.44%)
Oct 22, 2019 4.500 4.580 4.500 4.540 39,817 +0.01(+0.22%)
Oct 21, 2019 4.560 4.560 4.500 4.530 44,636 -0.02(-0.44%)
Oct 18, 2019 4.533 4.560 4.530 4.550 116,000 -0.00(-0.02%)
Oct 17, 2019 4.560 4.590 4.550 4.551 37,723 +0.05(+1.02%)
Oct 16, 2019 4.570 4.570 4.500 4.505 37,928 -0.01(-0.33%)
Oct 15, 2019 4.500 4.558 4.500 4.520 38,534 +0.07(+1.57%)
Oct 14, 2019 4.390 4.530 4.390 4.450 15,632 -0.06(-1.33%)
Oct 11, 2019 4.370 4.520 4.370 4.510 39,800 +0.14(+3.20%)
Oct 10, 2019 4.350 4.380 4.340 4.370 338,254 +0.00(+0.00%)
Oct 09, 2019 4.375 4.400 4.340 4.370 89,400 +0.02(+0.46%)
Oct 08, 2019 4.370 4.400 4.342 4.350 261,743 -0.05(-1.14%)
Oct 07, 2019 4.460 4.460 4.395 4.400 90,936 +0.02(+0.46%)
Oct 04, 2019 4.460 4.460 4.370 4.380 126,700 +0.04(+0.92%)
Oct 03, 2019 4.320 4.340 4.285 4.340 176,783 +0.01(+0.23%)
Oct 02, 2019 4.400 4.400 4.320 4.330 75,628 -0.20(-4.42%)
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.