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 29, 2020	3.080	3.270	3.080	3.170	164,300	-0.25(-7.31%)
May 28, 2020	3.600	3.600	3.330	3.420	184,543	+0.27(+8.57%)
May 27, 2020	3.100	3.200	3.100	3.150	154,058	+0.18(+6.06%)
May 26, 2020	3.040	3.040	2.960	2.970	43,846	+0.16(+5.69%)
May 22, 2020	2.830	2.870	2.810	2.810	10,200	-0.02(-0.71%)
May 21, 2020	2.860	2.930	2.830	2.830	69,625	-0.08(-2.83%)
May 20, 2020	2.900	2.950	2.870	2.913	47,451	+0.06(+2.19%)
May 19, 2020	2.835	2.920	2.835	2.850	342,405	+0.01(+0.28%)
May 18, 2020	2.860	2.860	2.820	2.842	47,500	+0.04(+1.50%)
May 15, 2020	2.860	2.860	2.760	2.800	27,600	+0.12(+4.38%)
May 14, 2020	2.720	2.720	2.620	2.683	152,652	-0.06(-2.19%)
May 13, 2020	2.725	2.780	2.720	2.743	304,260	-0.06(-2.27%)
May 12, 2020	2.860	2.870	2.730	2.806	703,174	-0.08(-2.90%)
May 11, 2020	2.840	2.920	2.840	2.890	105,351	+0.19(+7.04%)
May 08, 2020	2.675	2.710	2.640	2.700	40,800	+0.11(+4.25%)
May 07, 2020	2.550	2.600	2.550	2.590	589,021	-0.02(-0.77%)
May 06, 2020	2.700	2.730	2.610	2.610	52,813	-0.07(-2.61%)
May 05, 2020	2.600	2.710	2.600	2.680	27,656	+0.08(+3.08%)
May 04, 2020	2.808	2.808	2.590	2.600	80,991	-0.02(-0.57%)

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