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 (%)
Dec 31, 2013 5.235 5.235 5.235 0 +0.00(+0.10%)
Dec 30, 2013 5.240 5.240 5.221 5.230 2,241 +0.01(+0.19%)
Dec 27, 2013 5.240 5.240 5.210 5.220 17,257 +0.11(+2.23%)
Dec 26, 2013 5.010 5.130 5.010 5.106 44,594 +0.27(+5.56%)
Dec 24, 2013 4.870 4.870 4.832 4.837 2,815 -0.07(-1.41%)
Dec 23, 2013 4.980 4.980 4.906 4.906 3,670 +0.07(+1.49%)
Dec 20, 2013 4.800 4.850 4.800 4.834 14,494 +0.11(+2.42%)
Dec 19, 2013 4.720 4.720 4.720 4.720 2,130 +0.02(+0.43%)
Dec 18, 2013 4.690 4.700 4.620 4.700 27,200 +0.05(+1.08%)
Dec 17, 2013 4.650 4.650 4.650 4.650 646 -0.01(-0.26%)
Dec 16, 2013 4.650 4.692 4.650 4.662 9,311 -0.06(-1.23%)
Dec 13, 2013 4.710 4.736 4.710 4.720 0 +0.03(+0.68%)
Dec 12, 2013 4.660 4.688 4.660 4.688 3,400 +0.04(+0.82%)
Dec 11, 2013 4.620 4.650 4.600 4.650 3,230 -0.09(-1.90%)
Dec 10, 2013 4.740 4.740 4.630 4.740 29,100 +0.02(+0.42%)
Dec 09, 2013 4.740 4.740 4.720 4.720 27,594 +0.17(+3.74%)
Dec 05, 2013 4.550 4.550 4.550 4.550 0 -0.17(-3.60%)
Dec 04, 2013 4.730 4.730 4.650 4.720 6,400 -0.02(-0.42%)
Dec 03, 2013 4.693 4.740 4.680 4.740 3,930 +0.03(+0.64%)
Dec 02, 2013 4.710 4.710 4.710 4.710 1,000 +0.12(+2.61%)
Nov 27, 2013 4.590 4.590 4.590 0 -0.02(-0.38%)
Nov 26, 2013 4.643 4.660 4.607 4.607 3,321 -0.00(-0.05%)
Nov 25, 2013 4.610 4.610 4.610 4.610 20,671 +0.08(+1.77%)
Nov 22, 2013 4.550 4.558 4.530 4.530 19,715 +0.03(+0.67%)
Nov 21, 2013 4.580 4.580 4.500 4.500 3,100 +0.00(+0.00%)
Nov 20, 2013 4.500 4.500 4.500 4.500 6,710 -0.03(-0.75%)
Nov 19, 2013 4.470 4.534 4.470 4.534 3,259 +0.08(+1.89%)
Nov 18, 2013 4.470 4.470 4.450 4.450 8,500 -0.09(-1.98%)
Nov 15, 2013 4.540 4.540 4.540 4.540 400 -0.01(-0.22%)
Nov 14, 2013 4.503 4.550 4.503 4.550 3,180 +0.11(+2.55%)
Nov 13, 2013 4.410 4.437 4.410 4.437 2,230 +0.05(+1.07%)
Nov 12, 2013 4.400 4.400 4.350 4.390 5,921 +0.14(+3.29%)
Nov 11, 2013 4.250 4.260 4.250 4.250 5,017 -0.09(-2.07%)
Nov 08, 2013 4.260 4.340 4.260 4.340 6,300 +0.09(+2.12%)
Nov 07, 2013 4.320 4.320 4.250 4.250 863 -0.12(-2.63%)
Nov 06, 2013 4.383 4.383 4.365 4.365 5,000 -0.04(-0.80%)
Nov 05, 2013 4.382 4.400 4.337 4.400 2,115 +0.04(+0.92%)
Nov 04, 2013 4.510 4.510 4.360 4.360 1,315 -0.08(-1.83%)
Nov 01, 2013 4.441 4.441 4.441 4.441 1,000 -0.10(-2.13%)
Oct 31, 2013 4.540 4.540 4.513 4.538 4,500 +0.06(+1.29%)
Oct 30, 2013 4.480 4.480 4.480 4.480 1,000 -0.04(-0.88%)
Oct 29, 2013 4.570 4.570 4.510 4.520 4,515 -0.10(-2.16%)
Oct 28, 2013 4.560 4.620 4.560 4.620 1,200 +0.04(+0.87%)
Oct 25, 2013 4.584 4.584 4.580 4.580 1,200 -0.06(-1.29%)
Oct 24, 2013 4.700 4.700 4.640 4.640 1,300 +0.10(+2.18%)
Oct 23, 2013 4.610 4.610 4.541 4.541 3,320 -0.12(-2.51%)
Oct 22, 2013 4.660 4.680 4.658 4.658 24,605 -0.03(-0.64%)
Oct 21, 2013 4.560 4.688 4.560 4.688 2,625 +0.09(+1.91%)
Oct 18, 2013 4.650 4.650 4.600 4.600 600 -0.07(-1.50%)
Oct 17, 2013 4.580 4.670 4.580 4.670 2,650 +0.17(+3.78%)
Oct 16, 2013 4.540 4.540 4.500 4.500 763 -0.08(-1.75%)
Oct 15, 2013 4.490 4.580 4.430 4.580 2,600 +0.25(+5.77%)
Oct 11, 2013 4.330 4.330 4.330 0 -0.11(-2.48%)
Oct 10, 2013 4.329 4.440 4.329 4.440 4,800 +0.17(+3.88%)
Oct 09, 2013 4.274 4.274 4.274 4.274 2,000 +0.16(+3.99%)
Oct 07, 2013 4.110 4.110 4.110 0 -0.19(-4.42%)
Oct 04, 2013 4.232 4.300 4.200 4.300 4,880 +0.08(+1.90%)
Oct 03, 2013 4.370 4.370 4.220 4.220 1,700 +0.00(+0.00%)
Oct 02, 2013 4.360 4.360 4.220 4.220 12,008 -0.23(-5.13%)
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.