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 )

10.60 UNCHANGED
Last Price Updated: 2:46 PM EDT, May 13, 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 (%)
May 30, 2008 4.800 5.100 5.100 5.100 15,000 +0.30(+6.25%)
May 29, 2008 4.800 4.800 4.800 4.800 800 +0.15(+3.23%)
May 28, 2008 4.650 4.650 4.500 4.650 215 +0.35(+8.14%)
May 27, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 26, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 23, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 22, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 21, 2008 4.300 4.300 4.300 4.300 500 -0.20(-4.44%)
May 20, 2008 4.500 4.500 4.500 4.500 700 +0.00(+0.00%)
May 19, 2008 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
May 16, 2008 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
May 15, 2008 4.500 4.500 4.500 4.500 1,000 +0.20(+4.65%)
May 14, 2008 4.250 4.300 4.300 4.300 2,000 +0.05(+1.18%)
May 13, 2008 4.250 4.250 4.250 4.250 500 -0.15(-3.41%)
May 12, 2008 4.400 4.400 4.400 4.400 1,200 +0.10(+2.33%)
May 09, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 08, 2008 4.300 4.300 4.300 4.300 115 -0.15(-3.37%)
May 07, 2008 4.450 4.550 4.400 4.450 10,230 +0.00(+0.00%)
May 06, 2008 4.450 4.450 4.450 4.450 100 +0.00(+0.00%)
May 05, 2008 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
May 02, 2008 4.250 4.450 4.450 4.450 1,500 +0.20(+4.71%)
May 01, 2008 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Apr 30, 2008 4.250 4.250 4.250 4.250 21,300 -0.10(-2.30%)
Apr 29, 2008 4.350 4.350 4.350 4.350 1,000 +0.05(+1.16%)
Apr 28, 2008 4.300 4.300 4.300 4.300 2,000 +0.25(+6.17%)
Apr 25, 2008 4.100 4.050 4.050 4.050 100 -0.05(-1.22%)
Apr 24, 2008 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Apr 23, 2008 4.100 4.100 4.100 4.100 2,500 +0.10(+2.50%)
Apr 22, 2008 4.000 4.000 4.000 4.000 280 +0.00(+0.00%)
Apr 21, 2008 4.000 4.000 4.000 4.000 508 +0.35(+9.59%)
Apr 18, 2008 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Apr 17, 2008 3.650 3.650 3.650 3.650 508 -0.10(-2.67%)
Apr 16, 2008 3.750 3.750 3.750 3.750 1,000 +0.15(+4.17%)
Apr 15, 2008 3.600 3.600 3.600 3.600 500 -0.10(-2.70%)
Apr 14, 2008 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Apr 11, 2008 3.200 3.700 3.700 3.700 1,000 +0.50(+15.62%)
Apr 10, 2008 3.200 3.420 3.200 3.200 4,000 -0.30(-8.57%)
Apr 09, 2008 3.500 3.500 3.500 3.500 6,000 -0.05(-1.41%)
Apr 08, 2008 3.550 3.550 3.350 3.550 4,155 +0.00(+0.00%)
Apr 07, 2008 3.550 3.550 3.550 3.550 100 -0.10(-2.74%)
Apr 04, 2008 3.650 3.700 3.650 3.650 255 -0.17(-4.45%)
Apr 03, 2008 3.820 3.820 3.820 3.820 1,000 +0.27(+7.61%)
Apr 02, 2008 3.450 3.550 3.550 3.550 5,000 +0.10(+2.90%)
Apr 01, 2008 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Mar 31, 2008 3.450 3.450 3.450 3.450 2,000 -0.10(-2.82%)
Mar 28, 2008 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 27, 2008 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 26, 2008 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 25, 2008 0.5500 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 24, 2008 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 21, 2008 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 20, 2008 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 19, 2008 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 18, 2008 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 17, 2008 3.550 3.550 3.550 3.550 1,000 -0.15(-4.05%)
Mar 14, 2008 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Mar 13, 2008 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Mar 12, 2008 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Mar 11, 2008 3.700 3.900 3.700 3.700 3,000 -0.15(-3.90%)
Mar 10, 2008 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Mar 07, 2008 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Mar 06, 2008 3.800 3.850 3.850 3.850 3,000 +0.05(+1.32%)
Mar 05, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Mar 04, 2008 3.800 3.800 3.800 3.800 360 -0.55(-12.64%)
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.