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 (%)
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%)
Jan 02, 2020 8.410 8.410 8.410 40 +0.00(+0.00%)
Dec 31, 2019 8.410 8.410 8.410 53 +0.00(+0.00%)
Dec 30, 2019 8.410 8.410 8.410 8.410 137 +0.08(+0.96%)
Dec 27, 2019 8.330 8.330 8.330 8.330 300 -0.03(-0.36%)
Dec 24, 2019 8.360 8.360 8.360 0 -0.24(-2.79%)
Dec 23, 2019 8.710 8.710 8.600 8.600 500 -0.13(-1.55%)
Dec 20, 2019 8.735 8.735 8.735 8.735 200 +0.04(+0.40%)
Dec 18, 2019 8.700 8.700 8.700 0 -0.07(-0.80%)
Dec 17, 2019 8.770 8.770 8.770 8.770 316 +0.30(+3.54%)
Dec 12, 2019 8.470 8.470 8.470 0 -0.41(-4.62%)
Dec 06, 2019 8.880 8.880 8.880 0 +0.02(+0.23%)
Dec 04, 2019 8.860 8.860 8.860 0 +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.