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 (%)
Sep 29, 2023 11.54 0 -0.34(-2.82%)
Sep 27, 2023 11.88 7 -0.12(-1.04%)
Sep 26, 2023 11.62 12.00 11.62 12.00 300 -0.12(-0.99%)
Sep 21, 2023 12.12 0 -0.43(-3.43%)
Sep 20, 2023 12.55 12.55 12.55 12.55 152 +0.00(+0.00%)
Sep 19, 2023 12.55 12.55 12.55 12.55 611 +0.77(+6.55%)
Sep 15, 2023 11.78 50 +0.41(+3.59%)
Sep 12, 2023 11.37 20 +0.18(+1.65%)
Sep 07, 2023 11.19 2 -0.31(-2.74%)
Sep 06, 2023 11.04 11.50 11.04 11.50 635 +0.42(+3.79%)
Sep 05, 2023 11.08 11.08 11.08 11.08 295 +0.58(+5.52%)
Aug 31, 2023 10.50 0 +0.36(+3.55%)
Aug 23, 2023 10.14 0 +0.33(+3.36%)
Aug 21, 2023 9.810 48 +0.04(+0.41%)
Aug 14, 2023 9.770 12 -0.08(-0.81%)
Aug 10, 2023 9.850 34 -0.05(-0.51%)
Aug 04, 2023 9.900 3 -0.04(-0.36%)
Jul 31, 2023 9.935 34 -0.25(-2.50%)
Jul 26, 2023 10.19 37 +0.01(+0.08%)
Jul 25, 2023 10.18 10.18 10.18 10.18 206 +0.70(+7.40%)
Jul 21, 2023 9.480 1 +0.29(+3.16%)
Jul 18, 2023 9.190 20 +0.03(+0.31%)
Jul 17, 2023 9.300 9.300 9.162 9.162 228 -0.14(-1.48%)
Jul 14, 2023 9.300 9.300 9.300 9.300 100 -0.05(-0.53%)
Jul 13, 2023 9.350 9.350 9.350 9.350 101 +0.06(+0.65%)
Jul 11, 2023 9.290 3,600 -0.20(-2.10%)
Jul 10, 2023 9.490 9.490 9.490 9.490 182 -0.14(-1.46%)
Jun 30, 2023 9.630 0 +0.11(+1.13%)
Jun 28, 2023 9.522 40 -0.15(-1.53%)
Jun 27, 2023 9.670 9.670 9.670 9.670 1,201 -0.23(-2.32%)
Jun 21, 2023 9.900 0 +0.40(+4.21%)
Jun 20, 2023 9.500 9.500 9.500 9.500 301 -0.09(-0.93%)
Jun 16, 2023 9.589 9.589 9.589 9.589 1,993 +0.04(+0.45%)
Jun 13, 2023 9.546 15 +0.65(+7.26%)
May 30, 2023 8.900 33 +0.18(+2.01%)
May 18, 2023 8.725 12 +0.12(+1.34%)
May 17, 2023 8.924 8.924 8.610 8.610 26,452 -0.44(-4.87%)
May 08, 2023 9.050 43 -0.35(-3.72%)
May 01, 2023 9.400 48 +0.63(+7.18%)
Apr 26, 2023 8.770 11 -0.06(-0.68%)
Apr 25, 2023 8.830 8.830 8.830 8.830 100 -0.19(-2.11%)
Apr 12, 2023 9.020 69 +0.03(+0.33%)
Apr 11, 2023 8.730 8.990 8.730 8.990 9,590 -0.40(-4.26%)
Apr 04, 2023 9.390 14,717 +0.02(+0.21%)
Mar 31, 2023 9.370 78 +0.44(+4.99%)
Mar 30, 2023 8.925 8.925 8.925 8.925 212 +0.01(+0.06%)
Mar 28, 2023 8.920 0 +0.26(+3.03%)
Mar 22, 2023 8.658 3,950 +0.05(+0.54%)
Mar 21, 2023 8.612 8.612 8.612 8.612 445 +0.03(+0.35%)
Mar 15, 2023 8.582 7 -0.19(-2.14%)
Mar 14, 2023 8.770 8.770 8.770 8.770 151 -0.14(-1.57%)
Mar 13, 2023 8.990 8.990 8.910 8.910 2,005 -0.71(-7.33%)
Mar 10, 2023 9.680 9.700 9.615 9.615 550 -0.07(-0.75%)
Mar 06, 2023 9.688 25 +0.19(+1.98%)
Mar 03, 2023 9.500 9.500 9.500 9.500 37,797 +0.30(+3.26%)
Mar 01, 2023 9.200 0 +0.25(+2.79%)
Feb 27, 2023 8.950 24 +0.20(+2.29%)
Feb 24, 2023 8.750 8.750 8.750 8.750 151 +0.07(+0.81%)
Feb 23, 2023 8.600 8.680 8.600 8.680 420 -0.13(-1.48%)
Feb 21, 2023 8.810 56 +0.15(+1.73%)
Feb 17, 2023 8.660 8.660 8.660 8.660 504 +0.41(+4.97%)
Feb 15, 2023 8.250 63 +0.07(+0.86%)
Feb 14, 2023 8.186 8.186 8.170 8.180 1,200 -0.01(-0.12%)
Feb 13, 2023 8.134 8.193 8.130 8.190 2,519 +0.14(+1.74%)
Feb 09, 2023 8.050 0 -0.04(-0.49%)
Feb 08, 2023 8.090 8.090 8.090 8.090 280 +0.29(+3.72%)
Feb 03, 2023 7.800 0 -0.16(-2.06%)
Jan 31, 2023 7.964 80 +0.14(+1.84%)
Jan 30, 2023 7.820 7.820 7.820 7.820 114 +0.33(+4.35%)
Jan 24, 2023 7.494 65 +0.00(+0.06%)
Jan 23, 2023 7.490 7.490 7.490 7.490 158 -0.05(-0.64%)
Jan 20, 2023 7.500 7.570 7.499 7.538 1,060 +0.06(+0.78%)
Jan 19, 2023 7.454 7.480 7.395 7.480 1,219 +0.04(+0.54%)
Jan 13, 2023 7.440 9 -0.26(-3.38%)
Jan 12, 2023 7.700 7.700 7.700 7.700 259 +0.08(+1.05%)
Jan 10, 2023 7.620 62 +0.19(+2.56%)
Jan 09, 2023 7.430 7.430 7.430 7.430 191 -0.33(-4.25%)
Jan 06, 2023 7.760 7.760 7.760 7.760 359 +0.43(+5.94%)
Jan 05, 2023 7.325 7.325 7.325 7.325 141 -0.38(-4.87%)
Jan 04, 2023 7.700 7.700 7.500 7.700 479 +0.20(+2.67%)
Dec 30, 2022 7.500 0 +0.15(+1.99%)
Dec 28, 2022 7.354 100 +0.13(+1.83%)
Dec 23, 2022 7.221 71 -0.36(-4.73%)
Dec 21, 2022 7.580 69 +0.00(+0.00%)
Dec 20, 2022 7.580 7.580 7.580 7.580 102 -0.40(-5.01%)
Dec 19, 2022 7.980 7.980 7.980 7.980 141 -0.20(-2.44%)
Dec 15, 2022 8.180 4 -0.12(-1.45%)
Dec 13, 2022 8.300 78 +0.50(+6.41%)
Dec 12, 2022 7.800 7.800 7.800 7.800 101 -0.14(-1.76%)
Dec 09, 2022 8.035 8.035 7.940 7.940 1,453 +0.19(+2.45%)
Dec 07, 2022 7.750 3,915 +0.25(+3.33%)
Dec 05, 2022 7.500 50 -0.61(-7.52%)
Dec 01, 2022 8.110 81 +0.10(+1.25%)
Nov 29, 2022 8.010 194 +0.07(+0.88%)
Nov 28, 2022 8.100 8.100 7.940 7.940 870 +0.06(+0.76%)
Nov 25, 2022 7.880 7.880 7.880 7.880 332 -0.25(-3.08%)
Nov 23, 2022 8.130 8.130 8.130 8.130 410 +0.01(+0.12%)
Nov 22, 2022 8.040 8.120 8.040 8.120 1,843 +0.27(+3.44%)
Nov 21, 2022 7.790 8.030 7.790 7.850 2,028 -0.03(-0.38%)
Nov 18, 2022 7.880 7.880 7.880 7.880 290 +0.10(+1.29%)
Nov 17, 2022 7.731 7.780 7.700 7.780 378 -0.22(-2.75%)
Nov 16, 2022 8.070 8.070 8.000 8.000 430 +0.20(+2.56%)
Nov 15, 2022 7.800 7.800 7.650 7.800 3,408 +0.12(+1.62%)
Nov 14, 2022 7.940 7.940 7.676 7.676 3,052 -0.12(-1.53%)
Nov 11, 2022 7.731 7.900 7.731 7.795 4,489 +0.09(+1.23%)
Nov 10, 2022 7.700 7.730 7.700 7.700 814 +0.76(+10.95%)
Nov 03, 2022 6.940 10 -0.24(-3.34%)
Nov 02, 2022 7.180 7.180 7.180 7.180 1,015 +0.58(+8.79%)
Nov 01, 2022 6.600 6.600 6.600 6.600 601 +0.10(+1.54%)
Oct 25, 2022 6.500 23 +0.24(+3.82%)
Oct 19, 2022 6.261 0 -0.46(-6.83%)
Oct 17, 2022 6.720 0 -0.02(-0.30%)
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.