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 (%)
Jun 28, 2013 3.970 3.970 3.970 3.970 7,330 +0.13(+3.33%)
Jun 27, 2013 3.900 3.900 3.842 3.842 5,485 +0.12(+3.20%)
Jun 26, 2013 3.723 3.723 3.723 3.723 1,000 -0.13(-3.30%)
Jun 24, 2013 3.850 3.850 3.850 3.850 0 -0.12(-3.02%)
Jun 21, 2013 3.950 3.970 3.920 3.970 7,700 +0.12(+3.12%)
Jun 19, 2013 3.850 3.850 3.850 3.850 0 -0.03(-0.77%)
Jun 18, 2013 3.800 3.890 3.800 3.880 10,240 +0.05(+1.31%)
Jun 17, 2013 3.756 3.840 3.720 3.830 11,400 +0.06(+1.59%)
Jun 14, 2013 3.770 3.770 3.650 3.770 8,376 -0.07(-1.82%)
Jun 13, 2013 3.760 3.840 3.750 3.840 9,591 -0.04(-1.03%)
Jun 12, 2013 3.890 3.890 3.810 3.880 5,600 +0.07(+1.84%)
Jun 11, 2013 3.810 3.930 3.810 3.810 4,999 -0.01(-0.26%)
Jun 10, 2013 3.830 3.900 3.800 3.820 4,330 +0.17(+4.66%)
Jun 07, 2013 3.570 3.650 3.530 3.650 3,956 +0.07(+1.96%)
Jun 06, 2013 3.580 3.580 3.460 3.580 13,800 -0.09(-2.45%)
Jun 05, 2013 3.770 3.770 3.650 3.670 1,520 -0.24(-6.14%)
Jun 04, 2013 3.790 3.910 3.790 3.910 6,100 +0.17(+4.55%)
Jun 03, 2013 3.820 3.820 3.700 3.740 10,350 -0.26(-6.50%)
May 31, 2013 4.060 4.060 3.990 4.000 25,330 -0.19(-4.60%)
May 30, 2013 4.150 4.220 4.150 4.193 5,196 +0.12(+2.97%)
May 29, 2013 4.050 4.130 4.000 4.072 11,000 -0.23(-5.30%)
May 28, 2013 4.300 4.330 4.250 4.300 9,800 +0.22(+5.39%)
May 24, 2013 4.230 4.230 4.080 4.080 3,901 +0.03(+0.74%)
May 23, 2013 4.018 4.050 3.920 4.050 5,756 -0.25(-5.81%)
May 22, 2013 4.319 4.400 4.220 4.300 12,377 -0.16(-3.59%)
May 21, 2013 4.480 4.480 4.370 4.460 30,413 +0.10(+2.20%)
May 20, 2013 4.368 4.410 4.270 4.364 31,896 +0.33(+8.29%)
May 17, 2013 3.978 4.030 3.978 4.030 7,696 +0.16(+4.13%)
May 16, 2013 3.880 3.880 3.780 3.870 15,780 +0.11(+3.04%)
May 15, 2013 3.746 3.764 3.740 3.756 10,312 +0.11(+2.90%)
May 13, 2013 3.650 3.650 3.535 3.650 5,278 +0.06(+1.67%)
May 10, 2013 3.460 3.590 3.460 3.590 57,569 +0.15(+4.36%)
May 09, 2013 3.300 3.440 3.300 3.440 19,360 -0.02(-0.55%)
May 08, 2013 3.431 3.470 3.400 3.459 11,284 -0.01(-0.32%)
May 07, 2013 3.370 3.470 3.370 3.470 32,903 -0.02(-0.57%)
May 06, 2013 3.490 3.490 3.490 3.490 10,100 -0.01(-0.23%)
May 03, 2013 3.446 3.498 3.430 3.498 13,950 +0.04(+1.22%)
May 02, 2013 3.420 3.468 3.420 3.456 864 +0.10(+2.86%)
May 01, 2013 3.410 3.410 3.360 3.360 742 -0.08(-2.33%)
Apr 30, 2013 3.480 3.480 3.410 3.440 13,837 -0.08(-2.36%)
Apr 29, 2013 3.550 3.550 3.523 3.523 2,100 +0.02(+0.66%)
Apr 26, 2013 3.590 3.580 3.500 3.500 31,188 -0.08(-2.23%)
Apr 25, 2013 3.550 3.580 3.460 3.580 3,295 +0.08(+2.29%)
Apr 23, 2013 3.500 3.500 3.500 3.500 0 +0.12(+3.46%)
Apr 22, 2013 3.340 3.470 3.340 3.383 2,985 +0.07(+2.21%)
Apr 19, 2013 3.310 3.310 3.310 3.310 15,100 +0.11(+3.44%)
Apr 17, 2013 3.200 3.200 3.200 0 +0.10(+3.09%)
Apr 16, 2013 3.096 3.104 3.096 3.104 2,600 +0.08(+2.78%)
Apr 15, 2013 3.170 3.170 3.020 3.020 5,783 -0.18(-5.63%)
Apr 12, 2013 3.220 3.220 3.200 3.200 4,000 +0.06(+2.04%)
Apr 11, 2013 3.136 3.136 3.136 3.136 1,000 +0.02(+0.51%)
Apr 10, 2013 2.990 3.120 2.990 3.120 20,070 +0.02(+0.65%)
Apr 09, 2013 3.100 3.100 3.100 3.100 660 -0.10(-3.13%)
Apr 08, 2013 3.100 3.200 3.100 3.200 32,900 +0.02(+0.63%)
Apr 05, 2013 3.150 3.184 3.150 3.180 5,030 +0.08(+2.58%)
Apr 04, 2013 3.010 3.140 3.010 3.100 45,650 +0.18(+5.98%)
Apr 03, 2013 2.925 2.925 2.925 2.925 2,000 +0.06(+2.27%)
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.