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 (%)
Jul 31, 2012 1.160 1.160 1.160 0 -0.02(-1.69%)
Jul 25, 2012 1.180 1.180 1.180 0 +0.00(+0.00%)
Jul 23, 2012 1.180 1.180 1.180 0 -0.04(-3.28%)
Jul 19, 2012 1.220 1.220 1.220 0 +0.05(+4.18%)
Jul 18, 2012 1.171 1.171 1.171 1.171 2,000 +0.02(+1.83%)
Jul 17, 2012 1.190 1.190 1.150 1.150 2,705 -0.08(-6.50%)
Jul 14, 2012 1.230 1.230 1.230 0 +0.00(+0.00%)
Jul 13, 2012 1.220 1.230 1.220 1.230 4,000 +0.03(+2.50%)
Jul 12, 2012 1.200 1.220 1.200 1.200 3,500 -0.04(-3.23%)
Jul 06, 2012 1.240 1.240 1.240 1.240 0 -0.11(-8.15%)
Jul 02, 2012 1.350 1.350 1.350 0 -0.03(-2.17%)
Jun 29, 2012 1.380 1.380 1.380 1.380 100 +0.05(+3.76%)
Jun 28, 2012 1.330 1.330 1.330 1.330 1,800 +0.12(+9.92%)
Jun 27, 2012 1.290 1.290 1.210 1.210 5,525 -0.14(-10.37%)
Jun 26, 2012 1.300 1.350 1.300 1.350 5,550 +0.00(+0.15%)
Jun 19, 2012 1.348 1.348 1.348 0 +0.14(+11.40%)
Jun 13, 2012 1.210 1.210 1.210 0 -0.10(-7.63%)
Jun 11, 2012 1.310 1.310 1.310 0 +0.10(+8.26%)
Jun 08, 2012 1.210 1.210 1.210 1.210 5,000 +0.02(+1.68%)
Jun 01, 2012 1.190 1.190 1.190 0 -0.12(-9.16%)
May 31, 2012 1.310 1.310 1.310 1.310 100 +0.04(+3.15%)
May 24, 2012 1.270 1.270 1.270 1.270 0 -0.11(-7.97%)
May 23, 2012 1.380 1.380 1.380 1.380 600 +0.00(+0.00%)
May 21, 2012 1.380 1.380 1.380 0 +0.10(+7.81%)
May 18, 2012 1.280 1.280 1.280 1.280 692 +0.00(+0.00%)
May 16, 2012 1.280 1.280 1.280 4,000 -0.06(-4.48%)
May 14, 2012 1.340 1.340 1.340 0 -0.12(-8.22%)
May 09, 2012 1.460 1.460 1.460 0 -0.04(-2.67%)
May 08, 2012 1.460 1.500 1.460 1.500 4,600 +0.01(+0.67%)
May 07, 2012 1.490 1.490 1.490 1.490 1,517 -0.02(-1.06%)
May 04, 2012 1.506 1.506 1.506 1.506 1,000 -0.05(-3.46%)
May 03, 2012 1.560 1.560 1.560 1.560 800 +0.00(+0.00%)
May 01, 2012 1.560 1.560 1.560 0 -0.13(-7.69%)
Apr 30, 2012 1.690 1.690 1.690 1.690 800 +0.10(+6.29%)
Apr 27, 2012 1.660 1.690 1.590 1.590 13,166 -0.07(-4.22%)
Apr 26, 2012 1.590 1.660 1.590 1.660 5,500 +0.14(+9.21%)
Apr 24, 2012 1.520 1.520 1.520 0 -0.08(-5.00%)
Apr 23, 2012 1.600 1.600 1.600 1.600 2,000 -0.04(-2.44%)
Apr 20, 2012 1.640 1.640 1.640 1.640 450 -0.03(-1.80%)
Apr 19, 2012 1.670 1.670 1.670 1.670 2,000 +0.06(+3.47%)
Apr 17, 2012 1.614 1.614 1.614 0 +0.01(+0.88%)
Apr 11, 2012 1.600 1.600 1.600 0 -0.04(-2.44%)
Apr 10, 2012 1.640 1.640 1.640 1.640 550 +0.00(+0.00%)
Apr 09, 2012 1.610 1.640 1.610 1.640 1,100 -0.09(-5.20%)
Apr 04, 2012 1.730 1.730 1.730 0 +0.00(+0.00%)
Apr 03, 2012 1.730 1.730 1.730 1.730 2,500 +0.00(+0.00%)
Apr 02, 2012 1.730 1.730 1.730 1.730 200 -0.05(-2.81%)
Mar 30, 2012 1.780 1.780 1.780 1.780 1,800 +0.05(+2.89%)
Mar 29, 2012 1.730 1.730 1.730 1.730 1,500 +0.00(+0.00%)
Mar 28, 2012 1.740 1.740 1.730 1.730 1,500 -0.02(-1.14%)
Mar 27, 2012 1.650 1.750 1.650 1.750 1,397 +0.07(+4.17%)
Mar 26, 2012 1.730 1.730 1.650 1.680 6,750 -0.08(-4.55%)
Mar 23, 2012 1.760 1.760 1.760 1.760 3,200 +0.10(+6.02%)
Mar 21, 2012 1.660 1.660 1.660 0 +0.02(+1.22%)
Mar 20, 2012 1.720 1.730 1.640 1.640 3,000 +0.02(+1.23%)
Mar 19, 2012 1.730 1.730 1.620 1.620 1,654 -0.11(-6.36%)
Mar 16, 2012 1.730 1.730 1.730 1.730 6,000 +0.10(+6.13%)
Mar 15, 2012 1.610 1.670 1.610 1.630 385,000 +0.03(+1.87%)
Mar 14, 2012 1.620 1.620 1.600 1.600 342,975 -0.09(-5.33%)
Mar 12, 2012 1.690 1.690 1.690 0 +0.12(+7.64%)
Mar 09, 2012 1.690 1.690 1.570 1.570 1,600 -0.08(-4.85%)
Mar 08, 2012 1.650 1.650 1.650 1.650 5,000 +0.07(+4.43%)
Mar 07, 2012 1.630 1.630 1.580 1.580 2,600 +0.04(+2.60%)
Mar 06, 2012 1.540 1.540 1.540 1.540 843 -0.07(-4.35%)
Mar 02, 2012 1.610 1.610 1.610 0 -0.04(-2.42%)
Mar 01, 2012 1.694 1.650 1.650 1.650 8,000 -0.04(-2.60%)
Feb 29, 2012 1.700 1.700 1.670 1.694 15,501 -0.05(-2.64%)
Feb 28, 2012 1.740 1.740 1.740 1.740 7,570 -0.04(-2.25%)
Feb 27, 2012 1.780 1.780 1.780 1.780 500 +0.08(+4.71%)
Feb 23, 2012 1.700 1.700 1.700 1.700 0 +0.16(+10.39%)
Feb 22, 2012 1.770 1.780 1.530 1.540 721,410 -0.21(-12.00%)
Feb 21, 2012 1.880 1.880 1.750 1.750 42,900 -0.16(-8.38%)
Feb 14, 2012 1.910 1.910 1.910 0 +0.11(+6.11%)
Feb 06, 2012 1.800 1.800 1.800 0 +0.11(+6.51%)
Feb 02, 2012 1.690 1.690 1.690 0 -0.04(-2.31%)
Feb 01, 2012 1.730 1.730 1.730 1.730 700 +0.02(+1.17%)
Jan 31, 2012 1.710 1.710 1.710 1.710 500 +0.01(+0.59%)
Jan 30, 2012 1.700 1.700 1.700 1.700 2,000 +0.04(+2.41%)
Jan 23, 2012 1.660 1.660 1.660 1.660 0 +0.04(+2.47%)
Jan 20, 2012 1.610 1.620 1.610 1.620 1,220 +0.01(+0.62%)
Jan 18, 2012 1.610 1.610 1.610 0 -0.14(-8.00%)
Jan 11, 2012 1.750 1.750 1.750 0 +0.01(+0.57%)
Jan 10, 2012 1.740 1.740 1.740 1.740 323 +0.05(+2.96%)
Jan 06, 2012 1.690 1.690 1.690 0 -0.01(-0.59%)
Dec 30, 2011 1.700 1.700 1.700 0 +0.04(+2.41%)
Dec 28, 2011 1.660 1.660 1.660 1.660 0 -0.04(-2.35%)
Dec 27, 2011 1.700 1.700 1.700 1.700 3,975 -0.05(-2.86%)
Dec 21, 2011 1.750 1.750 1.750 1.750 0 +0.09(+5.42%)
Dec 20, 2011 1.660 1.660 1.660 1.660 500 -0.10(-5.68%)
Dec 19, 2011 1.760 1.760 1.760 1.760 200 -0.08(-4.35%)
Dec 13, 2011 1.840 1.840 1.840 1.840 0 +0.06(+3.37%)
Dec 02, 2011 1.780 1.780 1.780 1.780 0 -0.05(-2.73%)
Nov 30, 2011 1.830 1.830 1.830 0 +0.08(+4.57%)
Nov 23, 2011 1.750 1.750 1.750 0 -0.02(-1.13%)
Nov 22, 2011 1.770 1.770 1.770 1.770 2,000 +0.02(+1.14%)
Nov 21, 2011 1.750 1.750 1.750 1.750 500 -0.10(-5.41%)
Nov 18, 2011 1.850 1.850 1.730 1.850 2,500 -0.07(-3.65%)
Nov 15, 2011 1.920 1.920 1.920 0 +0.00(+0.00%)
Nov 14, 2011 1.920 1.920 1.920 1.920 4,000 +0.13(+7.26%)
Nov 10, 2011 1.790 1.790 1.790 0 -0.16(-8.21%)
Nov 08, 2011 1.950 1.950 1.950 0 -0.05(-2.50%)
Nov 07, 2011 1.950 2.000 1.950 2.000 1,620 +0.02(+1.01%)
Nov 04, 2011 1.990 1.990 1.980 1.980 1,665 -0.03(-1.49%)
Nov 03, 2011 2.090 2.090 2.010 2.010 2,000 -0.07(-3.37%)
Nov 02, 2011 2.080 2.080 2.080 2.080 200 -0.06(-2.80%)
Oct 28, 2011 2.140 2.140 2.140 0 +0.01(+0.47%)
Oct 27, 2011 2.130 2.130 2.130 2.130 100 +0.09(+4.41%)
Oct 26, 2011 2.040 2.040 2.040 2.040 3,000 -0.04(-1.92%)
Oct 24, 2011 2.080 2.080 2.080 0 +0.05(+2.46%)
Oct 21, 2011 2.030 2.030 2.030 2.030 898 -0.02(-0.98%)
Oct 20, 2011 2.050 2.050 2.050 2.050 600 +0.07(+3.54%)
Oct 11, 2011 1.980 1.980 1.980 1.980 0 +0.16(+8.79%)
Oct 06, 2011 1.820 1.820 1.820 0 -0.17(-8.54%)
Sep 29, 2011 1.990 1.990 1.990 1.990 0 +0.07(+3.65%)
Sep 28, 2011 1.920 1.920 1.920 1.920 603 +0.00(+0.00%)
Sep 22, 2011 1.920 1.920 1.920 1.920 0 -0.08(-4.00%)
Sep 20, 2011 2.000 2.000 2.000 0 +0.19(+10.50%)
Sep 09, 2011 1.810 1.810 1.810 0 -0.04(-2.16%)
Sep 06, 2011 1.850 1.850 1.850 1.850 0 -0.25(-11.90%)
Sep 02, 2011 2.100 2.100 2.100 2.100 700 +0.02(+0.96%)
Sep 01, 2011 2.080 2.080 2.080 2.080 24,577 -0.18(-7.96%)
Aug 29, 2011 2.260 2.260 2.260 0 +0.19(+9.18%)
Aug 25, 2011 2.070 2.070 2.070 0 +0.01(+0.49%)
Aug 24, 2011 2.070 2.070 2.060 2.060 1,380 +0.03(+1.48%)
Aug 22, 2011 2.030 2.030 2.030 0 -0.18(-8.14%)
Aug 18, 2011 2.210 2.210 2.210 0 -0.04(-1.78%)
Aug 12, 2011 2.250 2.250 2.250 0 -0.07(-3.02%)
Aug 08, 2011 2.320 2.320 2.320 0 -0.12(-4.92%)
Aug 05, 2011 2.440 2.440 2.440 2.440 1,000 -0.31(-11.27%)
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.