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 (%)
Jul 29, 2015 18.89 18.89 18.89 0 +0.10(+0.53%)
Jul 27, 2015 18.79 18.79 18.79 0 -0.11(-0.58%)
Jul 24, 2015 18.90 18.90 18.90 18.90 559 -0.43(-2.22%)
Jul 22, 2015 19.33 19.33 19.33 0 +0.24(+1.26%)
Jul 17, 2015 19.09 19.09 19.09 64 -0.71(-3.59%)
Jul 16, 2015 19.80 19.80 19.80 19.80 1,145 +0.00(+0.00%)
Jul 15, 2015 20.00 20.00 19.80 19.80 22,765 +0.01(+0.05%)
Jul 10, 2015 19.79 19.79 19.79 0 +0.71(+3.72%)
Jul 09, 2015 19.40 19.40 19.08 19.08 750 -0.38(-1.95%)
Jul 08, 2015 19.52 19.52 19.46 19.46 700 -0.16(-0.82%)
Jul 06, 2015 19.62 19.62 19.62 0 -0.20(-1.01%)
Jun 30, 2015 19.82 19.82 19.82 0 -0.38(-1.88%)
Jun 26, 2015 20.20 20.20 20.20 5 -0.62(-2.98%)
Jun 12, 2015 20.82 20.82 20.82 66 -0.27(-1.28%)
Jun 11, 2015 21.09 21.09 21.09 21.09 5,100 -0.32(-1.49%)
Jun 09, 2015 21.41 21.41 21.41 0 -0.43(-1.97%)
Jun 05, 2015 21.84 21.84 21.84 0 -0.06(-0.27%)
Jun 04, 2015 21.80 21.90 21.80 21.90 1,400 +0.30(+1.39%)
May 29, 2015 21.60 21.60 21.60 0 +0.10(+0.44%)
May 27, 2015 21.50 21.50 21.50 0 +0.25(+1.20%)
May 19, 2015 21.25 21.25 21.25 10 -0.25(-1.16%)
May 18, 2015 21.46 21.50 21.46 21.50 6,916 +0.47(+2.23%)
May 15, 2015 21.03 21.03 21.03 21.03 1,000 +0.06(+0.29%)
May 13, 2015 20.97 20.97 20.97 192 +0.32(+1.55%)
May 11, 2015 20.65 20.65 20.65 35 +0.14(+0.68%)
May 08, 2015 20.48 20.51 20.48 20.51 1,624 +1.23(+6.38%)
May 05, 2015 19.28 19.28 19.28 0 -0.67(-3.36%)
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.