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 (%)
Dec 31, 2012	2.050	2.050	2.050	2.050	500	+0.05(+2.50%)
Dec 28, 2012	1.994	2.000	1.970	2.000	19,000	+0.30(+17.65%)
Dec 24, 2012	1.700	1.700	1.700	1.700	0	-0.01(-0.58%)
Dec 21, 2012	1.770	1.770	1.710	1.710	23,350	-0.03(-1.72%)
Dec 19, 2012		1.740	1.740	1.740	0	+0.05(+2.96%)
Dec 18, 2012	1.770	1.770	1.690	1.690	4,500	-0.09(-5.06%)
Dec 17, 2012	1.780	1.780	1.780	1.780	230	+0.04(+2.30%)
Dec 14, 2012	1.690	1.740	1.690	1.740	2,172	+0.08(+4.82%)
Dec 13, 2012	1.660	1.660	1.660	1.660	5,000	+0.02(+1.22%)
Dec 10, 2012		1.640	1.640	1.640	0	+0.01(+0.61%)
Dec 07, 2012	1.630	1.630	1.630	1.630	213	+0.06(+3.82%)
Dec 06, 2012	1.570	1.570	1.570	1.570	101	+0.03(+1.95%)
Dec 03, 2012		1.540	1.540	1.540	0	-0.06(-3.75%)
Nov 29, 2012	1.600	1.600	1.600	1.600	0	+0.08(+5.26%)
Nov 28, 2012	1.560	1.560	1.520	1.520	680	-0.04(-2.44%)
Nov 27, 2012	1.558	1.558	1.558	1.558	10,000	+0.11(+7.45%)
Nov 19, 2012		1.450	1.450	1.450	0	-0.01(-0.68%)
Nov 16, 2012	1.460	1.480	1.460	1.460	3,500	+0.08(+5.80%)
Nov 12, 2012		1.380	1.380	1.380	0	+0.08(+5.83%)
Nov 09, 2012	1.304	1.304	1.304	1.304	2,000	+0.00(+0.31%)
Nov 08, 2012	1.300	1.300	1.300	1.300	500	-0.04(-2.69%)
Nov 04, 2012		1.336	1.336	1.336	0	+0.00(+0.00%)
Nov 02, 2012	1.336	1.336	1.336	1.336	1,000	+0.07(+5.20%)
Nov 01, 2012	1.310	1.310	1.270	1.270	20,900	+0.02(+1.60%)
Oct 31, 2012	1.250	1.250	1.250	1.250	500	+0.00(+0.00%)
Oct 26, 2012		1.250	1.250	1.250	0	-0.01(-0.79%)
Oct 25, 2012	1.211	1.270	1.210	1.260	2,798	+0.06(+5.00%)
Oct 24, 2012	1.200	1.200	1.200	1.200	5,000	+0.07(+6.29%)
Oct 11, 2012		1.129	1.129	1.129	0	+0.03(+2.64%)
Oct 10, 2012	1.120	1.120	1.100	1.100	1,693	-0.11(-9.09%)
Oct 09, 2012	1.210	1.210	1.210	1.210	16,500	+0.08(+7.08%)
Oct 08, 2012	1.200	1.200	1.130	1.130	3,000	+0.01(+0.89%)
Oct 03, 2012	1.120	1.120	1.120	1.120	0	+0.01(+0.45%)
Oct 02, 2012	1.110	1.115	1.110	1.115	1,000	-0.03(-3.04%)

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