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 (%)
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%)
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.