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
Last 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 (%)
Dec 31, 2012 2.050 2.050 2.050 2.050 500 +0.05(+2.50%)
Dec 28, 2012 1.994 2.000 1.970 2.000 19,000 +0.30(+17.65%)
Dec 24, 2012 1.700 1.700 1.700 1.700 0 -0.01(-0.58%)
Dec 21, 2012 1.770 1.770 1.710 1.710 23,350 -0.03(-1.72%)
Dec 19, 2012 1.740 1.740 1.740 0 +0.05(+2.96%)
Dec 18, 2012 1.770 1.770 1.690 1.690 4,500 -0.09(-5.06%)
Dec 17, 2012 1.780 1.780 1.780 1.780 230 +0.04(+2.30%)
Dec 14, 2012 1.690 1.740 1.690 1.740 2,172 +0.08(+4.82%)
Dec 13, 2012 1.660 1.660 1.660 1.660 5,000 +0.02(+1.22%)
Dec 10, 2012 1.640 1.640 1.640 0 +0.01(+0.61%)
Dec 07, 2012 1.630 1.630 1.630 1.630 213 +0.06(+3.82%)
Dec 06, 2012 1.570 1.570 1.570 1.570 101 +0.03(+1.95%)
Dec 03, 2012 1.540 1.540 1.540 0 -0.06(-3.75%)
Nov 29, 2012 1.600 1.600 1.600 1.600 0 +0.08(+5.26%)
Nov 28, 2012 1.560 1.560 1.520 1.520 680 -0.04(-2.44%)
Nov 27, 2012 1.558 1.558 1.558 1.558 10,000 +0.11(+7.45%)
Nov 19, 2012 1.450 1.450 1.450 0 -0.01(-0.68%)
Nov 16, 2012 1.460 1.480 1.460 1.460 3,500 +0.08(+5.80%)
Nov 12, 2012 1.380 1.380 1.380 0 +0.08(+5.83%)
Nov 09, 2012 1.304 1.304 1.304 1.304 2,000 +0.00(+0.31%)
Nov 08, 2012 1.300 1.300 1.300 1.300 500 -0.04(-2.69%)
Nov 04, 2012 1.336 1.336 1.336 0 +0.00(+0.00%)
Nov 02, 2012 1.336 1.336 1.336 1.336 1,000 +0.07(+5.20%)
Nov 01, 2012 1.310 1.310 1.270 1.270 20,900 +0.02(+1.60%)
Oct 31, 2012 1.250 1.250 1.250 1.250 500 +0.00(+0.00%)
Oct 26, 2012 1.250 1.250 1.250 0 -0.01(-0.79%)
Oct 25, 2012 1.211 1.270 1.210 1.260 2,798 +0.06(+5.00%)
Oct 24, 2012 1.200 1.200 1.200 1.200 5,000 +0.07(+6.29%)
Oct 11, 2012 1.129 1.129 1.129 0 +0.03(+2.64%)
Oct 10, 2012 1.120 1.120 1.100 1.100 1,693 -0.11(-9.09%)
Oct 09, 2012 1.210 1.210 1.210 1.210 16,500 +0.08(+7.08%)
Oct 08, 2012 1.200 1.200 1.130 1.130 3,000 +0.01(+0.89%)
Oct 03, 2012 1.120 1.120 1.120 1.120 0 +0.01(+0.45%)
Oct 02, 2012 1.110 1.115 1.110 1.115 1,000 -0.03(-3.04%)
Oct 01, 2012 1.150 1.150 1.150 1.150 1,000 -0.01(-0.86%)
Sep 24, 2012 1.160 1.160 1.160 0 -0.17(-12.78%)
Sep 20, 2012 1.330 1.330 1.330 0 +0.06(+4.72%)
Sep 19, 2012 1.330 1.330 1.270 1.270 716 -0.02(-1.55%)
Sep 18, 2012 1.240 1.290 1.240 1.290 1,300 +0.12(+10.26%)
Sep 13, 2012 1.170 1.170 1.170 0 +0.00(+0.00%)
Sep 07, 2012 1.170 1.170 1.170 0 +0.05(+4.46%)
Sep 05, 2012 1.120 1.120 1.120 0 -0.11(-8.94%)
Sep 04, 2012 1.230 1.230 1.230 1.230 1,000 -0.04(-3.15%)
Aug 27, 2012 1.270 1.270 1.270 1.270 0 +0.09(+7.63%)
Aug 21, 2012 1.180 1.180 1.180 0 +0.02(+1.72%)
Aug 17, 2012 1.160 1.160 1.160 0 -0.03(-2.19%)
Aug 15, 2012 1.186 1.186 1.186 0 -0.04(-3.58%)
Aug 14, 2012 1.230 1.230 1.230 1.230 3,000 +0.07(+6.03%)
Jul 31, 2012 1.160 1.160 1.160 0 -0.02(-1.69%)
Jul 25, 2012 1.180 1.180 1.180 0 +0.00(+0.00%)
Jul 23, 2012 1.180 1.180 1.180 0 -0.04(-3.28%)
Jul 19, 2012 1.220 1.220 1.220 0 +0.05(+4.18%)
Jul 18, 2012 1.171 1.171 1.171 1.171 2,000 +0.02(+1.83%)
Jul 17, 2012 1.190 1.190 1.150 1.150 2,705 -0.08(-6.50%)
Jul 14, 2012 1.230 1.230 1.230 0 +0.00(+0.00%)
Jul 13, 2012 1.220 1.230 1.220 1.230 4,000 +0.03(+2.50%)
Jul 12, 2012 1.200 1.220 1.200 1.200 3,500 -0.04(-3.23%)
Jul 06, 2012 1.240 1.240 1.240 1.240 0 -0.11(-8.15%)
Jul 02, 2012 1.350 1.350 1.350 0 -0.03(-2.17%)
Jun 29, 2012 1.380 1.380 1.380 1.380 100 +0.05(+3.76%)
Jun 28, 2012 1.330 1.330 1.330 1.330 1,800 +0.12(+9.92%)
Jun 27, 2012 1.290 1.290 1.210 1.210 5,525 -0.14(-10.37%)
Jun 26, 2012 1.300 1.350 1.300 1.350 5,550 +0.00(+0.15%)
Jun 19, 2012 1.348 1.348 1.348 0 +0.14(+11.40%)
Jun 13, 2012 1.210 1.210 1.210 0 -0.10(-7.63%)
Jun 11, 2012 1.310 1.310 1.310 0 +0.10(+8.26%)
Jun 08, 2012 1.210 1.210 1.210 1.210 5,000 +0.02(+1.68%)
Jun 01, 2012 1.190 1.190 1.190 0 -0.12(-9.16%)
May 31, 2012 1.310 1.310 1.310 1.310 100 +0.04(+3.15%)
May 24, 2012 1.270 1.270 1.270 1.270 0 -0.11(-7.97%)
May 23, 2012 1.380 1.380 1.380 1.380 600 +0.00(+0.00%)
May 21, 2012 1.380 1.380 1.380 0 +0.10(+7.81%)
May 18, 2012 1.280 1.280 1.280 1.280 692 +0.00(+0.00%)
May 16, 2012 1.280 1.280 1.280 4,000 -0.06(-4.48%)
May 14, 2012 1.340 1.340 1.340 0 -0.12(-8.22%)
May 09, 2012 1.460 1.460 1.460 0 -0.04(-2.67%)
May 08, 2012 1.460 1.500 1.460 1.500 4,600 +0.01(+0.67%)
May 07, 2012 1.490 1.490 1.490 1.490 1,517 -0.02(-1.06%)
May 04, 2012 1.506 1.506 1.506 1.506 1,000 -0.05(-3.46%)
May 03, 2012 1.560 1.560 1.560 1.560 800 +0.00(+0.00%)
May 01, 2012 1.560 1.560 1.560 0 -0.13(-7.69%)
Apr 30, 2012 1.690 1.690 1.690 1.690 800 +0.10(+6.29%)
Apr 27, 2012 1.660 1.690 1.590 1.590 13,166 -0.07(-4.22%)
Apr 26, 2012 1.590 1.660 1.590 1.660 5,500 +0.14(+9.21%)
Apr 24, 2012 1.520 1.520 1.520 0 -0.08(-5.00%)
Apr 23, 2012 1.600 1.600 1.600 1.600 2,000 -0.04(-2.44%)
Apr 20, 2012 1.640 1.640 1.640 1.640 450 -0.03(-1.80%)
Apr 19, 2012 1.670 1.670 1.670 1.670 2,000 +0.06(+3.47%)
Apr 17, 2012 1.614 1.614 1.614 0 +0.01(+0.88%)
Apr 11, 2012 1.600 1.600 1.600 0 -0.04(-2.44%)
Apr 10, 2012 1.640 1.640 1.640 1.640 550 +0.00(+0.00%)
Apr 09, 2012 1.610 1.640 1.610 1.640 1,100 -0.09(-5.20%)
Apr 04, 2012 1.730 1.730 1.730 0 +0.00(+0.00%)
Apr 03, 2012 1.730 1.730 1.730 1.730 2,500 +0.00(+0.00%)
Apr 02, 2012 1.730 1.730 1.730 1.730 200 -0.05(-2.81%)
Mar 30, 2012 1.780 1.780 1.780 1.780 1,800 +0.05(+2.89%)
Mar 29, 2012 1.730 1.730 1.730 1.730 1,500 +0.00(+0.00%)
Mar 28, 2012 1.740 1.740 1.730 1.730 1,500 -0.02(-1.14%)
Mar 27, 2012 1.650 1.750 1.650 1.750 1,397 +0.07(+4.17%)
Mar 26, 2012 1.730 1.730 1.650 1.680 6,750 -0.08(-4.55%)
Mar 23, 2012 1.760 1.760 1.760 1.760 3,200 +0.10(+6.02%)
Mar 21, 2012 1.660 1.660 1.660 0 +0.02(+1.22%)
Mar 20, 2012 1.720 1.730 1.640 1.640 3,000 +0.02(+1.23%)
Mar 19, 2012 1.730 1.730 1.620 1.620 1,654 -0.11(-6.36%)
Mar 16, 2012 1.730 1.730 1.730 1.730 6,000 +0.10(+6.13%)
Mar 15, 2012 1.610 1.670 1.610 1.630 385,000 +0.03(+1.87%)
Mar 14, 2012 1.620 1.620 1.600 1.600 342,975 -0.09(-5.33%)
Mar 12, 2012 1.690 1.690 1.690 0 +0.12(+7.64%)
Mar 09, 2012 1.690 1.690 1.570 1.570 1,600 -0.08(-4.85%)
Mar 08, 2012 1.650 1.650 1.650 1.650 5,000 +0.07(+4.43%)
Mar 07, 2012 1.630 1.630 1.580 1.580 2,600 +0.04(+2.60%)
Mar 06, 2012 1.540 1.540 1.540 1.540 843 -0.07(-4.35%)
Mar 02, 2012 1.610 1.610 1.610 0 -0.04(-2.42%)
Mar 01, 2012 1.694 1.650 1.650 1.650 8,000 -0.04(-2.60%)
Feb 29, 2012 1.700 1.700 1.670 1.694 15,501 -0.05(-2.64%)
Feb 28, 2012 1.740 1.740 1.740 1.740 7,570 -0.04(-2.25%)
Feb 27, 2012 1.780 1.780 1.780 1.780 500 +0.08(+4.71%)
Feb 23, 2012 1.700 1.700 1.700 1.700 0 +0.16(+10.39%)
Feb 22, 2012 1.770 1.780 1.530 1.540 721,410 -0.21(-12.00%)
Feb 21, 2012 1.880 1.880 1.750 1.750 42,900 -0.16(-8.38%)
Feb 14, 2012 1.910 1.910 1.910 0 +0.11(+6.11%)
Feb 06, 2012 1.800 1.800 1.800 0 +0.11(+6.51%)
Feb 02, 2012 1.690 1.690 1.690 0 -0.04(-2.31%)
Feb 01, 2012 1.730 1.730 1.730 1.730 700 +0.02(+1.17%)
Jan 31, 2012 1.710 1.710 1.710 1.710 500 +0.01(+0.59%)
Jan 30, 2012 1.700 1.700 1.700 1.700 2,000 +0.04(+2.41%)
Jan 23, 2012 1.660 1.660 1.660 1.660 0 +0.04(+2.47%)
Jan 20, 2012 1.610 1.620 1.610 1.620 1,220 +0.01(+0.62%)
Jan 18, 2012 1.610 1.610 1.610 0 -0.14(-8.00%)
Jan 11, 2012 1.750 1.750 1.750 0 +0.01(+0.57%)
Jan 10, 2012 1.740 1.740 1.740 1.740 323 +0.05(+2.96%)
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.