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, 2020 6.330 6.330 6.330 231 +0.00(+0.00%)
Dec 30, 2020 6.330 6.330 6.330 6.330 231 -0.02(-0.31%)
Dec 29, 2020 6.350 6.350 6.350 125 +0.00(+0.00%)
Dec 28, 2020 6.350 6.350 6.350 88 +0.00(+0.00%)
Dec 24, 2020 6.350 6.350 6.350 51 +0.00(+0.00%)
Dec 23, 2020 6.350 6.350 6.350 20 +0.00(+0.00%)
Dec 22, 2020 6.350 6.350 6.350 10 +0.00(+0.00%)
Dec 21, 2020 6.350 6.350 6.350 4 +0.00(+0.00%)
Dec 18, 2020 6.350 6.350 6.350 70 +0.00(+0.00%)
Dec 17, 2020 6.350 6.350 6.350 50 +0.00(+0.00%)
Dec 16, 2020 6.350 6.350 6.350 3 +0.00(+0.00%)
Dec 14, 2020 6.350 6.350 6.350 0 +0.41(+6.90%)
Dec 11, 2020 5.940 5.940 5.940 105 +0.00(+0.00%)
Dec 08, 2020 5.940 5.940 5.940 0 -0.06(-1.02%)
Dec 07, 2020 6.001 6.001 6.001 9 +0.00(+0.00%)
Dec 04, 2020 6.590 6.590 6.001 6.001 500 +0.26(+4.55%)
Dec 03, 2020 5.740 5.740 5.740 75 +0.00(+0.00%)
Dec 02, 2020 5.740 5.740 5.740 75 +0.00(+0.00%)
Dec 01, 2020 5.740 5.740 5.740 5.740 323 -0.26(-4.33%)
Nov 30, 2020 6.240 6.240 6.000 6.000 2,736 -0.60(-9.09%)
Nov 27, 2020 6.640 6.640 6.450 6.600 1,100 +0.30(+4.76%)
Nov 25, 2020 6.300 6.300 6.300 6.300 100 +0.23(+3.79%)
Nov 24, 2020 6.070 6.070 6.070 6.070 320 -0.14(-2.33%)
Nov 23, 2020 6.215 6.215 6.215 99 +0.00(+0.00%)
Nov 20, 2020 6.180 6.215 6.180 6.215 300 +0.16(+2.64%)
Nov 19, 2020 5.940 6.055 5.940 6.055 212 -0.29(-4.65%)
Nov 18, 2020 6.350 6.350 6.350 6.350 221 +0.00(+0.00%)
Nov 17, 2020 6.350 6.350 6.350 6.350 1,804 +0.08(+1.28%)
Nov 16, 2020 6.190 6.270 6.190 6.270 595 +0.06(+0.97%)
Nov 13, 2020 6.210 6.210 6.210 6.210 100 +0.02(+0.32%)
Nov 12, 2020 6.190 6.190 6.190 71 +0.00(+0.00%)
Nov 11, 2020 6.190 6.190 6.190 80 +0.00(+0.00%)
Nov 10, 2020 6.050 6.190 6.050 6.190 423 +0.44(+7.65%)
Nov 09, 2020 5.700 5.750 5.700 5.750 300 +0.14(+2.50%)
Nov 06, 2020 5.609 5.609 5.609 25 +0.00(+0.00%)
Nov 04, 2020 5.609 5.609 5.609 0 +0.31(+5.84%)
Nov 03, 2020 5.300 5.300 5.300 9 +0.00(+0.00%)
Oct 30, 2020 5.300 5.300 5.300 0 -0.03(-0.56%)
Oct 28, 2020 5.330 5.330 5.330 0 -0.52(-8.89%)
Oct 27, 2020 5.850 5.850 5.850 5.850 150 +0.00(+0.00%)
Oct 26, 2020 6.000 6.000 5.850 5.850 432 +0.10(+1.74%)
Oct 22, 2020 5.750 5.750 5.750 0 +0.00(+0.00%)
Oct 21, 2020 5.750 5.750 5.750 5.750 224 +0.00(+0.00%)
Oct 20, 2020 5.800 5.800 5.750 5.750 201 +0.00(+0.00%)
Oct 19, 2020 5.750 5.750 5.750 10 +0.00(+0.00%)
Oct 16, 2020 5.750 5.750 5.750 13 +0.00(+0.00%)
Oct 15, 2020 5.750 5.750 5.750 99 +0.00(+0.00%)
Oct 14, 2020 5.700 5.750 5.700 5.750 390 -0.25(-4.17%)
Oct 13, 2020 6.000 6.000 6.000 110 +0.00(+0.00%)
Oct 12, 2020 6.000 6.000 6.000 21 +0.00(+0.00%)
Oct 09, 2020 6.000 6.000 6.000 6.000 100 +0.36(+6.29%)
Oct 08, 2020 5.645 5.645 5.645 95 +0.00(+0.00%)
Oct 06, 2020 5.645 5.645 5.645 0 +0.00(+0.00%)
Oct 02, 2020 5.645 5.645 5.645 0 -0.04(-0.62%)
Oct 01, 2020 5.680 5.680 5.680 5.680 260 +0.00(+0.00%)
Sep 30, 2020 5.680 5.680 5.680 44 +0.00(+0.00%)
Sep 29, 2020 5.680 5.680 5.680 11 +0.00(+0.00%)
Sep 25, 2020 5.680 5.680 5.680 0 +0.00(+0.00%)
Sep 24, 2020 5.950 5.950 5.680 5.680 1,200 -0.62(-9.84%)
Sep 23, 2020 6.300 6.300 6.300 21 +0.00(+0.00%)
Sep 22, 2020 6.300 6.300 6.300 50 +0.00(+0.00%)
Sep 21, 2020 6.300 6.300 6.300 40 +0.00(+0.00%)
Sep 17, 2020 6.300 6.300 6.300 0 +0.00(+0.00%)
Sep 16, 2020 6.300 6.300 6.300 6.300 385 +0.00(+0.00%)
Sep 15, 2020 6.300 6.300 6.300 6.300 305 -0.15(-2.26%)
Sep 14, 2020 6.446 6.446 6.446 10 +0.00(+0.00%)
Sep 11, 2020 6.650 6.650 6.446 13,800 -0.20(-3.07%)
Sep 10, 2020 6.650 6.650 6.650 8 +0.00(+0.00%)
Sep 09, 2020 6.020 6.650 6.020 6.650 3,001 +0.30(+4.72%)
Sep 08, 2020 6.350 6.350 6.350 6.350 310 -0.05(-0.78%)
Sep 04, 2020 6.450 6.450 6.400 6.400 900 +0.40(+6.67%)
Sep 03, 2020 6.000 6.000 6.000 14 +0.00(+0.00%)
Sep 02, 2020 5.991 6.000 5.991 6.000 659 -0.45(-6.98%)
Sep 01, 2020 6.450 6.450 6.450 6.450 125 +0.01(+0.08%)
Aug 31, 2020 5.910 5.910 6.445 1,734 +0.53(+9.05%)
Aug 28, 2020 5.910 5.910 5.910 20 +0.00(+0.00%)
Aug 27, 2020 5.910 5.910 5.910 5.910 127 -0.04(-0.67%)
Aug 26, 2020 5.950 5.950 5.950 53 +0.00(+0.00%)
Aug 25, 2020 5.950 5.950 5.950 56 +0.00(+0.00%)
Aug 24, 2020 5.950 5.950 5.950 5.950 116 -0.36(-5.71%)
Aug 21, 2020 6.300 6.310 6.300 6.310 500 +0.36(+6.05%)
Aug 20, 2020 5.950 5.950 5.950 70 +0.00(+0.00%)
Aug 18, 2020 5.950 5.950 5.950 0 -0.29(-4.60%)
Aug 17, 2020 6.237 6.237 6.237 99 +0.00(+0.00%)
Aug 13, 2020 6.237 6.237 6.237 0 +0.09(+1.42%)
Aug 12, 2020 6.710 6.710 5.960 6.150 18,877 -0.05(-0.81%)
Aug 11, 2020 5.880 6.200 5.880 6.200 20,565 +0.46(+8.01%)
Aug 10, 2020 5.800 5.800 5.740 5.740 300 +0.00(+0.00%)
Aug 07, 2020 5.740 5.740 5.740 5.740 4,000 -0.14(-2.38%)
Aug 06, 2020 5.715 5.880 5.715 5.880 20,431 -0.03(-0.51%)
Aug 05, 2020 5.910 5.910 5.910 5.910 1,012 -0.04(-0.67%)
Aug 04, 2020 6.050 6.050 5.850 5.950 20,681 +0.42(+7.59%)
Aug 03, 2020 5.620 5.710 5.530 5.530 21,861 -0.45(-7.53%)
Jul 31, 2020 5.980 5.980 5.980 5.980 200 -0.38(-5.97%)
Jul 30, 2020 6.360 6.360 6.360 6.360 800 +0.36(+6.00%)
Jul 29, 2020 6.300 6.300 6.000 6.000 358 -0.05(-0.83%)
Jul 28, 2020 6.050 6.050 6.050 6.050 190 -0.25(-3.97%)
Jul 24, 2020 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 21, 2020 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 20, 2020 6.270 6.300 6.270 6.300 323 -0.29(-4.40%)
Jul 17, 2020 6.590 6.590 6.590 6.590 200 -0.02(-0.30%)
Jul 16, 2020 6.610 6.610 6.610 6.610 250 +0.25(+3.93%)
Jul 15, 2020 6.360 6.360 6.360 6.360 100 -0.14(-2.15%)
Jul 14, 2020 6.500 6.500 6.500 73 +0.00(+0.00%)
Jul 13, 2020 6.510 6.510 6.500 6.500 605 +0.46(+7.62%)
Jul 10, 2020 5.910 6.100 5.910 6.040 800 -0.11(-1.79%)
Jul 08, 2020 6.150 6.150 6.150 0 +0.10(+1.57%)
Jul 07, 2020 6.055 6.055 6.055 9 +0.00(+0.00%)
Jul 06, 2020 6.200 6.200 6.055 6.055 2,267 -0.14(-2.18%)
Jul 02, 2020 6.200 6.200 6.190 6.190 2,200 +0.08(+1.31%)
Jul 01, 2020 6.110 6.110 6.110 6.110 2,501 +0.11(+1.83%)
Jun 30, 2020 6.110 6.110 6.000 6.000 3,275 -0.11(-1.80%)
Jun 29, 2020 6.110 6.110 6.110 6.110 1,012 +0.26(+4.44%)
Jun 26, 2020 5.900 5.900 5.850 5.850 600 -0.15(-2.50%)
Jun 25, 2020 6.000 6.000 6.000 18 +0.00(+0.00%)
Jun 24, 2020 6.000 6.000 6.000 6.000 158 -0.60(-9.09%)
Jun 23, 2020 6.800 6.800 6.400 6.600 407 -0.20(-2.94%)
Jun 22, 2020 6.800 6.800 6.800 6 +0.00(+0.00%)
Jun 19, 2020 6.800 6.800 6.800 50 +0.00(+0.00%)
Jun 18, 2020 6.800 6.800 6.800 6.800 254 +0.20(+3.03%)
Jun 17, 2020 6.600 6.600 6.600 77 +0.00(+0.00%)
Jun 16, 2020 6.600 6.600 6.600 5 +0.00(+0.00%)
Jun 15, 2020 6.600 7.000 6.600 6.600 903 -0.17(-2.51%)
Jun 12, 2020 6.770 6.770 6.770 6.770 500 +0.02(+0.30%)
Jun 11, 2020 6.750 6.750 6.750 6.750 210 -0.61(-8.29%)
Jun 10, 2020 7.360 7.360 7.360 7.360 103 +0.01(+0.14%)
Jun 09, 2020 7.615 7.615 7.310 7.350 1,906 -0.70(-8.70%)
Jun 08, 2020 8.040 8.050 8.000 8.050 2,104 +0.73(+9.97%)
Jun 05, 2020 7.350 7.430 7.320 7.320 2,400 +0.84(+12.96%)
Jun 04, 2020 6.480 6.480 6.480 26 +0.00(+0.00%)
Jun 03, 2020 6.480 6.480 6.480 15 +0.00(+0.00%)
Jun 02, 2020 6.480 6.480 6.480 10 +0.00(+0.00%)
Jun 01, 2020 6.480 6.480 6.480 5 +0.00(+0.00%)
May 29, 2020 6.480 6.480 6.480 16 +0.00(+0.00%)
May 28, 2020 6.480 6.480 6.480 6.480 6,817 +0.50(+8.36%)
May 27, 2020 6.550 6.550 5.980 5.980 427 -0.01(-0.17%)
May 26, 2020 5.990 5.990 5.990 5.990 1,032 +0.52(+9.51%)
May 22, 2020 5.420 5.470 5.420 5.470 2,800 -0.53(-8.83%)
May 21, 2020 6.000 6.000 6.000 64 +0.00(+0.00%)
May 20, 2020 6.140 6.140 6.000 6.000 1,361 +0.30(+5.26%)
May 19, 2020 5.700 5.700 5.700 7 +0.00(+0.00%)
May 18, 2020 5.650 5.700 5.400 5.700 1,945 +0.22(+4.07%)
May 15, 2020 5.477 5.477 5.477 2 +0.00(+0.00%)
May 14, 2020 5.636 5.636 5.477 7,940 -0.16(-2.82%)
May 13, 2020 5.790 5.790 5.636 1,306 -0.15(-2.67%)
May 12, 2020 5.790 5.790 5.790 5.790 202 +0.04(+0.70%)
May 11, 2020 5.750 5.750 5.750 5.750 4,121 -0.01(-0.17%)
May 08, 2020 5.760 5.760 5.760 5.760 200 +0.58(+11.20%)
May 07, 2020 5.600 5.600 5.180 1,909 -0.42(-7.51%)
May 06, 2020 5.550 5.600 5.550 5.600 350 +0.05(+0.90%)
May 05, 2020 5.500 5.550 5.500 5.550 2,016 -0.22(-3.80%)
May 04, 2020 5.300 5.769 5.300 5.769 1,464 +0.24(+4.42%)
May 01, 2020 5.300 5.525 5.300 5.525 600 -0.12(-2.21%)
Apr 29, 2020 5.650 5.650 5.650 0 +0.17(+3.10%)
Apr 28, 2020 5.640 5.640 5.480 5.480 749 -0.02(-0.36%)
Apr 27, 2020 5.550 5.550 5.400 5.500 2,166 +0.55(+11.11%)
Apr 24, 2020 4.950 4.950 4.950 32 +0.00(+0.00%)
Apr 23, 2020 4.950 4.950 4.950 4.950 150 -0.05(-1.00%)
Apr 22, 2020 5.150 5.150 5.000 5.000 5,540 -0.09(-1.77%)
Apr 21, 2020 5.150 5.150 5.090 600 -0.06(-1.17%)
Apr 20, 2020 4.900 5.150 4.900 5.150 401 -0.30(-5.50%)
Apr 17, 2020 5.450 5.450 5.450 45 +0.00(+0.00%)
Apr 16, 2020 5.450 5.450 5.450 5.450 4,219 -0.10(-1.80%)
Apr 15, 2020 5.550 5.550 5.550 5.550 3,236 -0.21(-3.65%)
Apr 14, 2020 4.980 5.760 4.980 5.760 2,484 +0.75(+15.08%)
Apr 13, 2020 5.005 5.005 5.005 4 +0.00(+0.00%)
Apr 09, 2020 5.005 5.005 5.005 10 +0.00(+0.00%)
Apr 08, 2020 5.005 5.005 5.005 5.005 417 -0.49(-8.92%)
Apr 07, 2020 5.495 5.495 5.495 5.495 196 +0.75(+15.82%)
Apr 06, 2020 4.744 4.744 4.744 2 +0.00(+0.00%)
Apr 03, 2020 4.900 4.900 4.744 1,100 -0.16(-3.18%)
Apr 02, 2020 4.900 4.900 4.900 4.900 4,719 -0.68(-12.19%)
Apr 01, 2020 5.580 5.580 5.580 5.580 11,213 -0.12(-2.11%)
Mar 31, 2020 5.700 5.700 5.700 5.700 664 -0.01(-0.19%)
Mar 30, 2020 5.620 5.711 5.620 5.711 351 +0.03(+0.55%)
Mar 27, 2020 5.680 5.680 5.680 5 +0.00(+0.00%)
Mar 26, 2020 5.500 5.500 5.680 4,600 +0.18(+3.27%)
Mar 25, 2020 5.250 5.700 5.250 5.500 820 +0.45(+8.91%)
Mar 23, 2020 5.050 5.050 5.050 0 -0.22(-4.17%)
Mar 20, 2020 5.070 5.270 5.070 5.270 200 -0.67(-11.28%)
Mar 19, 2020 5.590 5.940 5.590 5.940 1,270 +0.11(+1.89%)
Mar 18, 2020 5.830 5.830 5.830 2,835 +0.00(+0.00%)
Mar 17, 2020 5.100 5.830 5.100 5.830 805 +1.18(+25.38%)
Mar 16, 2020 4.650 4.650 4.650 4.650 274 -0.66(-12.43%)
Mar 13, 2020 5.310 5.310 5.310 30 +0.00(+0.00%)
Mar 12, 2020 5.910 5.910 5.310 5.310 4,585 -0.92(-14.70%)
Mar 11, 2020 6.225 6.225 6.225 1 +0.00(+0.00%)
Mar 10, 2020 6.200 6.225 6.200 6.225 1,210 +0.06(+1.06%)
Mar 09, 2020 6.150 6.160 6.150 6.160 600 -0.39(-5.95%)
Mar 06, 2020 6.810 6.810 6.350 6.550 1,200 -0.52(-7.36%)
Mar 05, 2020 7.070 7.070 7.070 7.070 3,160 +0.38(+5.62%)
Mar 04, 2020 6.694 6.694 6.694 80 +0.00(+0.00%)
Mar 03, 2020 6.800 6.800 6.694 6.694 2,123 -0.46(-6.38%)
Mar 02, 2020 7.150 7.170 7.150 7.150 1,382 -0.11(-1.52%)
Feb 28, 2020 6.560 7.260 6.560 7.260 400 +0.08(+1.18%)
Feb 27, 2020 8.050 8.050 7.175 2,501 -0.88(-10.87%)
Feb 25, 2020 8.050 8.050 8.050 0 +0.00(+0.00%)
Feb 24, 2020 8.050 8.050 8.050 85 +0.00(+0.00%)
Feb 21, 2020 8.050 8.050 8.050 4,104 +0.00(+0.00%)
Feb 20, 2020 7.985 8.050 7.985 8.050 1,747 +0.24(+3.07%)
Feb 19, 2020 7.810 7.810 7.810 7.810 200 +0.03(+0.39%)
Feb 18, 2020 7.730 8.180 7.730 7.780 3,320 -0.38(-4.68%)
Feb 14, 2020 8.162 8.162 8.162 3 +0.00(+0.00%)
Feb 13, 2020 8.162 8.162 8.162 17 +0.00(+0.00%)
Feb 12, 2020 8.610 8.610 8.162 3,823 -0.45(-5.20%)
Feb 11, 2020 8.610 8.610 8.610 51 +0.00(+0.00%)
Feb 10, 2020 8.610 8.610 8.610 59 +0.00(+0.00%)
Feb 07, 2020 8.610 8.610 8.610 8.610 300 -0.26(-2.93%)
Feb 06, 2020 8.870 8.870 8.870 10 +0.00(+0.00%)
Feb 05, 2020 8.870 8.870 8.870 8.870 154 +0.48(+5.72%)
Feb 04, 2020 8.390 8.390 8.390 10 +0.00(+0.00%)
Jan 31, 2020 8.390 8.390 8.390 0 -0.36(-4.11%)
Jan 30, 2020 8.750 8.750 8.750 15 +0.00(+0.00%)
Jan 28, 2020 8.750 8.750 8.750 0 +0.00(+0.00%)
Jan 27, 2020 8.750 8.750 8.750 60 +0.00(+0.00%)
Jan 24, 2020 8.750 8.750 8.750 2 +0.00(+0.00%)
Jan 22, 2020 8.750 8.750 8.750 0 +0.00(+0.00%)
Jan 17, 2020 8.750 8.750 8.750 0 +0.00(+0.00%)
Jan 16, 2020 8.750 8.750 8.750 8.750 1,350 -0.04(-0.46%)
Jan 14, 2020 8.790 8.790 8.790 0 -0.31(-3.41%)
Jan 13, 2020 9.120 9.120 9.100 9.100 822 +0.10(+1.11%)
Jan 10, 2020 9.000 9.000 9.000 9.000 100 +0.51(+6.01%)
Jan 09, 2020 8.490 8.490 8.490 8.490 227 -0.16(-1.91%)
Jan 07, 2020 8.655 8.655 8.655 0 +0.24(+2.91%)
Jan 06, 2020 8.410 8.410 8.410 108 +0.00(+0.00%)
Jan 03, 2020 8.410 8.410 8.410 1 +0.00(+0.00%)
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.