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 )

5.590 -0.055 (-0.97%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 1, 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 01, 2024 5.660 5.660 5.580 5.590 48,928 -0.05(-0.97%)
Apr 30, 2024 5.500 5.720 5.500 5.645 62,869 +0.23(+4.34%)
Apr 29, 2024 5.450 5.460 5.370 5.410 88,654 +0.08(+1.50%)
Apr 26, 2024 5.340 5.420 5.321 5.330 108,258 +0.01(+0.14%)
Apr 25, 2024 5.310 5.340 5.260 5.323 81,797 -0.16(-2.87%)
Apr 24, 2024 5.670 5.670 5.460 5.480 65,135 +0.06(+1.11%)
Apr 23, 2024 5.384 5.420 5.380 5.420 130,486 +0.01(+0.18%)
Apr 22, 2024 5.380 5.440 5.320 5.410 52,886 +0.01(+0.19%)
Apr 19, 2024 5.590 5.590 5.380 5.400 54,989 -0.08(-1.46%)
Apr 18, 2024 5.570 5.630 5.470 5.480 50,788 +0.02(+0.32%)
Apr 17, 2024 5.500 5.620 5.440 5.463 61,759 -0.27(-4.67%)
Apr 16, 2024 5.700 5.830 5.550 5.730 76,575 -0.03(-0.53%)
Apr 15, 2024 5.930 5.930 5.670 5.760 62,000 +0.02(+0.27%)
Apr 12, 2024 5.800 5.909 5.730 5.745 51,665 -0.08(-1.29%)
Apr 11, 2024 5.980 5.980 5.774 5.820 70,738 +0.06(+1.04%)
Apr 10, 2024 5.800 5.811 5.710 5.760 120,306 -0.17(-2.87%)
Apr 09, 2024 5.890 6.120 5.880 5.930 85,622 +0.03(+0.51%)
Apr 08, 2024 5.770 5.900 5.770 5.900 64,241 +0.13(+2.25%)
Apr 05, 2024 5.740 5.770 5.680 5.770 43,714 +0.08(+1.41%)
Apr 04, 2024 5.770 5.820 5.690 5.690 154,567 -0.05(-0.84%)
Apr 03, 2024 5.520 5.760 5.520 5.738 371,629 +0.18(+3.20%)
Apr 02, 2024 5.400 5.830 5.390 5.560 65,406 -0.12(-2.11%)
Apr 01, 2024 5.810 5.820 5.630 5.680 51,217 -0.13(-2.24%)
Mar 28, 2024 5.600 5.850 5.600 5.810 125,027 -0.03(-0.51%)
Mar 27, 2024 6.000 6.030 5.780 5.840 199,508 -0.09(-1.52%)
Mar 26, 2024 5.720 5.930 5.720 5.930 153,875 +0.13(+2.24%)
Mar 25, 2024 5.970 5.970 5.790 5.800 44,824 -0.09(-1.53%)
Mar 22, 2024 5.875 5.910 5.850 5.890 38,999 +0.05(+0.86%)
Mar 21, 2024 5.820 5.900 5.820 5.840 76,161 -0.06(-1.02%)
Mar 20, 2024 5.750 5.900 5.750 5.900 87,600 +0.11(+1.90%)
Mar 19, 2024 5.630 5.840 5.630 5.790 64,881 +0.12(+2.12%)
Mar 18, 2024 5.850 5.850 5.545 5.670 75,354 +0.11(+1.98%)
Mar 15, 2024 5.460 5.570 5.440 5.560 43,439 +0.17(+3.15%)
Mar 14, 2024 5.300 5.450 5.300 5.390 52,961 +0.02(+0.37%)
Mar 13, 2024 5.380 5.510 5.360 5.370 27,347 -0.02(-0.37%)
Mar 12, 2024 5.410 5.500 5.310 5.390 59,344 +0.13(+2.57%)
Mar 11, 2024 5.300 5.450 5.170 5.255 99,827 -0.21(-3.75%)
Mar 08, 2024 5.390 5.600 5.390 5.460 100,891 -0.14(-2.50%)
Mar 07, 2024 5.650 5.650 5.580 5.600 51,975 -0.32(-5.41%)
Mar 06, 2024 5.820 5.960 5.820 5.920 54,443 +0.17(+2.87%)
Mar 05, 2024 5.670 5.835 5.670 5.755 48,863 +0.06(+1.14%)
Mar 04, 2024 5.820 5.874 5.650 5.690 73,333 -0.13(-2.23%)
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.