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: MZDAF )

10.63 +0.03 (+0.25%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	8.410	8.410	8.410	8.410	358	+0.16(+1.94%)
Aug 23, 2021		8.250	8.250	8.250	0	+0.00(+0.00%)
Aug 20, 2021	8.470	8.470	8.250	8.250	739	-0.88(-9.64%)
Aug 18, 2021		9.130	9.130	9.130	0	+0.01(+0.11%)
Aug 17, 2021	9.120	9.120	9.120	9.120	6,776	-0.27(-2.88%)
Aug 13, 2021		9.390	9.390	9.390	50	+0.00(+0.00%)
Aug 12, 2021	9.390	9.390	9.390	9.390	1,905	-0.01(-0.11%)
Aug 04, 2021		9.400	9.400	9.400	21	-0.10(-1.05%)
Aug 02, 2021		9.500	9.500	9.500	45	+0.12(+1.23%)
Jul 29, 2021		9.385	9.385	9.385	1	+0.19(+2.01%)
Jul 28, 2021	9.200	9.200	9.200	9.200	520	+0.01(+0.11%)
Jul 23, 2021		9.190	9.190	9.190	30	+0.09(+0.99%)
Jul 19, 2021		9.100	9.100	9.100	0	+0.00(+0.00%)
Jul 16, 2021	9.100	9.100	9.100	9.100	610	-0.40(-4.21%)
Jul 14, 2021		9.500	9.500	9.500	0	-0.05(-0.52%)
Jul 09, 2021		9.550	9.550	9.550	0	+0.22(+2.36%)
Jul 07, 2021		9.330	9.330	9.330	8	+0.21(+2.30%)
Jun 30, 2021		9.120	9.120	9.120	51	-0.78(-7.88%)
Jun 28, 2021		9.900	9.900	9.900	15	+0.43(+4.52%)
Jun 25, 2021	9.480	9.480	9.472	9.472	883	+0.40(+4.43%)
Jun 24, 2021	9.000	9.070	9.000	9.070	11,553	+0.07(+0.78%)
Jun 18, 2021		9.000	9.000	9.000	52	-0.35(-3.74%)
Jun 17, 2021	9.350	9.350	9.350	9.350	104	+0.51(+5.77%)
Jun 16, 2021	9.000	9.000	8.840	8.840	716	-0.16(-1.78%)
Jun 14, 2021		9.000	9.000	9.000	0	-0.20(-2.12%)
Jun 11, 2021	9.195	9.195	9.195	9.195	157	-0.40(-4.22%)
Jun 09, 2021		9.600	9.600	9.600	10	+0.35(+3.78%)
Jun 07, 2021		9.250	9.250	9.250	34	-0.25(-2.63%)
Jun 04, 2021	9.350	9.590	9.160	9.500	1,046	+0.59(+6.62%)
Jun 03, 2021	8.930	9.000	8.910	8.910	1,582	+0.11(+1.25%)
Jun 02, 2021	8.800	8.800	8.800	8.800	151	+0.30(+3.53%)

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: MZDAF )

Historical Prices