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: MZDAF )

10.63 +0.03 (+0.25%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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 (%)
Jun 30, 2016 13.41 13.41 13.41 9 -0.17(-1.25%)
Jun 28, 2016 13.58 13.58 13.58 0 -0.42(-3.00%)
Jun 27, 2016 14.07 14.09 14.00 14.00 956 -3.00(-17.65%)
Jun 23, 2016 17.00 17.00 17.00 0 +0.81(+5.00%)
Jun 21, 2016 16.19 16.19 16.19 0 -0.46(-2.76%)
Jun 07, 2016 16.65 16.65 16.65 0 -0.05(-0.30%)
Jun 01, 2016 16.70 16.70 16.70 0 -0.21(-1.22%)
May 31, 2016 16.97 16.97 16.91 16.91 1,040 +0.41(+2.47%)
May 26, 2016 16.50 16.50 16.50 0 +0.61(+3.84%)
May 25, 2016 15.89 15.89 15.89 15.89 325 +0.10(+0.60%)
May 13, 2016 15.79 15.79 15.79 12 -0.87(-5.19%)
May 10, 2016 16.66 16.66 16.66 9 +1.18(+7.62%)
May 09, 2016 15.48 15.48 15.48 15.48 185 +0.24(+1.57%)
May 06, 2016 15.24 15.24 15.24 15.24 117 -0.13(-0.85%)
May 03, 2016 15.37 15.37 15.37 0 +0.00(+0.00%)
May 02, 2016 15.27 15.37 15.27 15.37 7,692 -0.78(-4.83%)
Apr 28, 2016 16.15 16.15 16.15 0 -0.23(-1.40%)
Apr 27, 2016 16.38 16.38 16.38 16.38 716,012 +0.22(+1.36%)
Apr 25, 2016 16.16 16.16 16.16 0 -0.06(-0.37%)
Apr 22, 2016 16.32 16.32 16.22 16.22 450 +0.39(+2.50%)
Apr 21, 2016 15.82 15.82 15.82 15.82 535 +0.44(+2.89%)
Apr 19, 2016 15.38 15.38 15.38 0 +0.57(+3.85%)
Apr 18, 2016 14.18 14.81 14.18 14.81 703 +0.22(+1.51%)
Apr 13, 2016 14.59 14.59 14.59 20 +1.10(+8.15%)
Apr 06, 2016 13.49 13.49 13.49 3 -0.24(-1.75%)
Apr 05, 2016 13.73 13.73 13.73 13.73 218 -0.23(-1.65%)
Apr 04, 2016 13.96 13.96 13.96 13.96 420 -0.90(-6.06%)
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.