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 )

5.095 +0.065 (+1.29%)

Streaming Delayed Price Updated: 9:38 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2010		25.74	25.74	25.74	0	-1.86(-6.74%)
May 14, 2010		27.60	27.60	27.60	0	+0.20(+0.73%)
May 11, 2010	27.40	27.40	27.40	27.40	0	-0.90(-3.18%)
May 07, 2010	28.30	28.30	28.30	28.30	0	-1.41(-4.75%)
Apr 26, 2010	29.71	29.71	29.71	29.71	0	+0.61(+2.10%)
Apr 23, 2010	29.10	29.10	29.10	29.10	200	+0.60(+2.11%)
Apr 20, 2010	28.50	28.50	28.50	28.50	0	+0.25(+0.88%)
Apr 19, 2010	28.00	28.34	28.00	28.25	4,100	-1.58(-5.30%)
Apr 05, 2010	29.83	29.83	29.83	29.83	0	+3.41(+12.91%)
Mar 09, 2010		26.42	26.42	26.42	0	+0.82(+3.20%)
Mar 04, 2010	25.60	25.60	25.60	25.60	0	-0.60(-2.29%)
Mar 01, 2010		26.20	26.20	26.20	0	+0.25(+0.96%)
Feb 26, 2010	25.95	25.95	25.95	25.95	375	+0.60(+2.37%)
Feb 24, 2010		25.35	25.35	25.35	0	+2.25(+9.74%)
Dec 31, 2009		23.10	23.10	23.10	0	-0.25(-1.07%)
Dec 08, 2009		23.35	23.35	23.35	0	+0.45(+1.97%)
Oct 20, 2009		22.90	22.90	22.90	0	+0.15(+0.66%)
Oct 06, 2009		22.75	22.75	22.75	0	+2.75(+13.75%)

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