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 (%)
May 28, 2021 4.340 4.390 4.300 4.347 36,201 +0.14(+3.25%)
May 27, 2021 4.220 4.230 4.100 4.210 70,388 +0.14(+3.44%)
May 26, 2021 4.060 4.110 4.050 4.070 21,507 +0.04(+0.99%)
May 25, 2021 4.035 4.040 3.990 4.030 40,213 -0.01(-0.25%)
May 24, 2021 3.960 4.060 3.960 4.040 30,498 +0.00(+0.00%)
May 21, 2021 4.000 4.050 4.000 4.040 83,705 +0.04(+0.87%)
May 20, 2021 3.960 4.020 3.910 4.005 59,027 +0.17(+4.57%)
May 19, 2021 3.850 3.920 3.790 3.830 35,222 -0.09(-2.42%)
May 18, 2021 4.120 4.120 3.900 3.925 59,239 -0.03(-0.63%)
May 17, 2021 4.020 4.020 3.900 3.950 45,389 +0.01(+0.25%)
May 14, 2021 4.050 4.050 3.870 3.940 83,712 +0.08(+2.07%)
May 13, 2021 3.950 3.950 3.760 3.860 101,830 +0.01(+0.26%)
May 12, 2021 4.010 4.020 3.800 3.850 34,526 -0.16(-3.99%)
May 11, 2021 4.050 4.060 3.870 4.010 94,232 -0.07(-1.72%)
May 10, 2021 3.970 4.175 3.970 4.080 96,103 +0.11(+2.77%)
May 07, 2021 3.940 3.990 3.921 3.970 66,992 +0.07(+1.80%)
May 06, 2021 3.905 3.920 3.780 3.900 208,439 +0.02(+0.52%)
May 05, 2021 3.745 3.880 3.740 3.880 108,847 +0.08(+2.11%)
May 04, 2021 3.890 3.890 3.790 3.800 32,475 -0.07(-1.81%)
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.