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: MZDAY )

5.050 UNCHANGED

Streaming Delayed Price Updated: 3:59 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 (%)
May 31, 2017	6.780	6.810	6.750	6.785	114,864	-0.03(-0.44%)
May 30, 2017	6.850	6.850	6.780	6.815	101,939	+0.02(+0.22%)
May 26, 2017	6.885	6.900	6.772	6.800	66,549	-0.01(-0.15%)
May 25, 2017	6.850	6.850	6.790	6.810	83,792	-0.01(-0.07%)
May 24, 2017	6.895	6.900	6.790	6.815	73,968	-0.05(-0.80%)
May 23, 2017	6.840	6.870	6.840	6.870	80,975	-0.02(-0.29%)
May 22, 2017	6.900	6.951	6.840	6.890	104,867	-0.02(-0.29%)
May 19, 2017	6.894	6.920	6.844	6.910	112,536	+0.11(+1.62%)
May 18, 2017	6.704	6.810	6.700	6.800	132,333	+0.05(+0.77%)
May 17, 2017	6.770	6.775	6.720	6.748	154,356	-0.03(-0.47%)
May 16, 2017	6.800	6.842	6.760	6.780	74,162	-0.14(-2.02%)
May 15, 2017	6.910	6.950	6.880	6.920	144,385	+0.04(+0.65%)
May 12, 2017	6.880	6.896	6.860	6.875	80,662	-0.04(-0.51%)
May 11, 2017	6.900	6.930	6.880	6.910	110,378	-0.10(-1.43%)
May 10, 2017	6.973	7.015	6.970	7.010	70,716	-0.06(-0.78%)
May 09, 2017	7.040	7.080	7.030	7.065	107,684	-0.12(-1.74%)
May 08, 2017	7.160	7.190	7.160	7.190	288,347	+0.01(+0.14%)
May 05, 2017	7.130	7.200	7.130	7.180	104,721	+0.02(+0.35%)
May 04, 2017	7.120	7.170	7.120	7.155	95,552	+0.02(+0.21%)
May 03, 2017	7.090	7.160	7.090	7.140	67,096	+0.03(+0.42%)
May 02, 2017	7.170	7.170	7.090	7.110	67,158	+0.03(+0.42%)

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.

Search Hotels in Los Altos

Find A Business

or Browse Listings

Mazda Motor Corp (OP: MZDAY )

Historical Prices