Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mazda Motor Corp (OP: MZDAF )

10.20 UNCHANGED
Streaming Delayed Price Updated: 2:34 PM EDT, May 28, 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 (%)
Nov 30, 2007 5.150 5.250 5.250 5.250 8,008 +0.10(+1.94%)
Nov 29, 2007 5.150 5.150 5.150 5.150 155 +0.00(+0.00%)
Nov 28, 2007 5.150 5.150 4.750 5.150 1,577 +0.24(+4.89%)
Nov 27, 2007 4.910 4.910 4.910 4.910 1,000 -0.19(-3.73%)
Nov 26, 2007 5.100 5.100 4.900 5.100 890 +0.30(+6.25%)
Nov 23, 2007 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Nov 21, 2007 5.000 4.800 4.800 4.800 1,100 -0.20(-4.00%)
Nov 20, 2007 5.000 5.000 5.000 5.000 100 -0.10(-1.96%)
Nov 19, 2007 5.100 5.100 5.100 5.100 390 +0.02(+0.39%)
Nov 16, 2007 5.080 5.080 5.080 5.080 0 +0.00(+0.00%)
Nov 15, 2007 5.080 5.080 5.080 5.080 1,000 -0.22(-4.15%)
Nov 14, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Nov 13, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Nov 12, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Nov 09, 2007 5.300 5.480 5.300 5.300 2,550 -0.20(-3.64%)
Nov 08, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Nov 07, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Nov 06, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Nov 05, 2007 5.850 5.500 5.500 5.500 100 -0.35(-5.98%)
Nov 02, 2007 5.850 5.850 5.850 5.850 700 +0.00(+0.00%)
Nov 01, 2007 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Oct 31, 2007 5.600 5.850 5.850 5.850 1,550 +0.25(+4.46%)
Oct 30, 2007 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Oct 29, 2007 5.550 5.600 5.600 5.600 100 +0.05(+0.90%)
Oct 26, 2007 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Oct 25, 2007 5.550 5.550 5.550 5.550 100 -0.11(-1.94%)
Oct 24, 2007 5.660 5.660 5.660 5.660 0 +0.00(+0.00%)
Oct 23, 2007 5.660 5.660 5.650 5.660 1,100 +0.16(+2.91%)
Oct 19, 2007 5.500 5.500 5.500 5.500 380 -0.30(-5.17%)
Oct 18, 2007 5.800 5.800 5.800 5.800 158 +0.25(+4.50%)
Oct 17, 2007 5.550 5.550 5.550 5.550 2,000 +0.00(+0.00%)
Oct 16, 2007 5.550 5.550 5.550 5.550 1,000 +0.05(+0.91%)
Oct 15, 2007 5.500 5.500 5.500 5.500 577 +0.30(+5.77%)
Oct 12, 2007 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Oct 11, 2007 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Oct 10, 2007 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Oct 09, 2007 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Oct 08, 2007 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Oct 05, 2007 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Oct 04, 2007 5.300 5.200 5.200 5.200 115 -0.10(-1.89%)
Oct 03, 2007 5.300 5.300 5.300 5.300 1,000 +0.15(+2.91%)
Oct 02, 2007 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Oct 01, 2007 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Sep 28, 2007 5.150 5.150 4.950 5.150 16,280 +0.15(+3.00%)
Sep 27, 2007 4.900 5.000 5.000 5.000 100 +0.10(+2.04%)
Sep 26, 2007 4.900 4.900 4.750 4.900 1,200 +0.00(+0.00%)
Sep 25, 2007 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Sep 24, 2007 4.900 4.900 4.900 4.900 6,000 +0.10(+2.08%)
Sep 21, 2007 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Sep 20, 2007 4.800 4.800 4.800 4.800 2,000 +0.20(+4.35%)
Sep 19, 2007 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Sep 18, 2007 4.600 4.600 4.600 4.600 200 +0.00(+0.00%)
Sep 17, 2007 4.600 4.600 4.600 4.600 982 -0.30(-6.12%)
Sep 14, 2007 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Sep 13, 2007 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Sep 12, 2007 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Sep 11, 2007 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Sep 10, 2007 4.900 4.900 4.900 4.900 200 -0.28(-5.41%)
Sep 07, 2007 5.180 5.180 5.180 5.180 0 +0.00(+0.00%)
Sep 06, 2007 5.180 5.180 5.180 5.180 0 +0.00(+0.00%)
Sep 05, 2007 5.180 5.180 5.180 5.180 1,000 +0.38(+7.92%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.