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 (%)
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%)
Apr 01, 2020 5.580 5.580 5.580 5.580 11,213 -0.12(-2.11%)
Mar 31, 2020 5.700 5.700 5.700 5.700 664 -0.01(-0.19%)
Mar 30, 2020 5.620 5.711 5.620 5.711 351 +0.03(+0.55%)
Mar 27, 2020 5.680 5.680 5.680 5 +0.00(+0.00%)
Mar 26, 2020 5.500 5.500 5.680 4,600 +0.18(+3.27%)
Mar 25, 2020 5.250 5.700 5.250 5.500 820 +0.45(+8.91%)
Mar 23, 2020 5.050 5.050 5.050 0 -0.22(-4.17%)
Mar 20, 2020 5.070 5.270 5.070 5.270 200 -0.67(-11.28%)
Mar 19, 2020 5.590 5.940 5.590 5.940 1,270 +0.11(+1.89%)
Mar 18, 2020 5.830 5.830 5.830 2,835 +0.00(+0.00%)
Mar 17, 2020 5.100 5.830 5.100 5.830 805 +1.18(+25.38%)
Mar 16, 2020 4.650 4.650 4.650 4.650 274 -0.66(-12.43%)
Mar 13, 2020 5.310 5.310 5.310 30 +0.00(+0.00%)
Mar 12, 2020 5.910 5.910 5.310 5.310 4,585 -0.92(-14.70%)
Mar 11, 2020 6.225 6.225 6.225 1 +0.00(+0.00%)
Mar 10, 2020 6.200 6.225 6.200 6.225 1,210 +0.06(+1.06%)
Mar 09, 2020 6.150 6.160 6.150 6.160 600 -0.39(-5.95%)
Mar 06, 2020 6.810 6.810 6.350 6.550 1,200 -0.52(-7.36%)
Mar 05, 2020 7.070 7.070 7.070 7.070 3,160 +0.38(+5.62%)
Mar 04, 2020 6.694 6.694 6.694 80 +0.00(+0.00%)
Mar 03, 2020 6.800 6.800 6.694 6.694 2,123 -0.46(-6.38%)
Mar 02, 2020 7.150 7.170 7.150 7.150 1,382 -0.11(-1.52%)
Feb 28, 2020 6.560 7.260 6.560 7.260 400 +0.08(+1.18%)
Feb 27, 2020 8.050 8.050 7.175 2,501 -0.88(-10.87%)
Feb 25, 2020 8.050 8.050 8.050 0 +0.00(+0.00%)
Feb 24, 2020 8.050 8.050 8.050 85 +0.00(+0.00%)
Feb 21, 2020 8.050 8.050 8.050 4,104 +0.00(+0.00%)
Feb 20, 2020 7.985 8.050 7.985 8.050 1,747 +0.24(+3.07%)
Feb 19, 2020 7.810 7.810 7.810 7.810 200 +0.03(+0.39%)
Feb 18, 2020 7.730 8.180 7.730 7.780 3,320 -0.38(-4.68%)
Feb 14, 2020 8.162 8.162 8.162 3 +0.00(+0.00%)
Feb 13, 2020 8.162 8.162 8.162 17 +0.00(+0.00%)
Feb 12, 2020 8.610 8.610 8.162 3,823 -0.45(-5.20%)
Feb 11, 2020 8.610 8.610 8.610 51 +0.00(+0.00%)
Feb 10, 2020 8.610 8.610 8.610 59 +0.00(+0.00%)
Feb 07, 2020 8.610 8.610 8.610 8.610 300 -0.26(-2.93%)
Feb 06, 2020 8.870 8.870 8.870 10 +0.00(+0.00%)
Feb 05, 2020 8.870 8.870 8.870 8.870 154 +0.48(+5.72%)
Feb 04, 2020 8.390 8.390 8.390 10 +0.00(+0.00%)
Jan 31, 2020 8.390 8.390 8.390 0 -0.36(-4.11%)
Jan 30, 2020 8.750 8.750 8.750 15 +0.00(+0.00%)
Jan 28, 2020 8.750 8.750 8.750 0 +0.00(+0.00%)
Jan 27, 2020 8.750 8.750 8.750 60 +0.00(+0.00%)
Jan 24, 2020 8.750 8.750 8.750 2 +0.00(+0.00%)
Jan 22, 2020 8.750 8.750 8.750 0 +0.00(+0.00%)
Jan 17, 2020 8.750 8.750 8.750 0 +0.00(+0.00%)
Jan 16, 2020 8.750 8.750 8.750 8.750 1,350 -0.04(-0.46%)
Jan 14, 2020 8.790 8.790 8.790 0 -0.31(-3.41%)
Jan 13, 2020 9.120 9.120 9.100 9.100 822 +0.10(+1.11%)
Jan 10, 2020 9.000 9.000 9.000 9.000 100 +0.51(+6.01%)
Jan 09, 2020 8.490 8.490 8.490 8.490 227 -0.16(-1.91%)
Jan 07, 2020 8.655 8.655 8.655 0 +0.24(+2.91%)
Jan 06, 2020 8.410 8.410 8.410 108 +0.00(+0.00%)
Jan 03, 2020 8.410 8.410 8.410 1 +0.00(+0.00%)
Jan 02, 2020 8.410 8.410 8.410 40 +0.00(+0.00%)
Dec 31, 2019 8.410 8.410 8.410 53 +0.00(+0.00%)
Dec 30, 2019 8.410 8.410 8.410 8.410 137 +0.08(+0.96%)
Dec 27, 2019 8.330 8.330 8.330 8.330 300 -0.03(-0.36%)
Dec 24, 2019 8.360 8.360 8.360 0 -0.24(-2.79%)
Dec 23, 2019 8.710 8.710 8.600 8.600 500 -0.13(-1.55%)
Dec 20, 2019 8.735 8.735 8.735 8.735 200 +0.04(+0.40%)
Dec 18, 2019 8.700 8.700 8.700 0 -0.07(-0.80%)
Dec 17, 2019 8.770 8.770 8.770 8.770 316 +0.30(+3.54%)
Dec 12, 2019 8.470 8.470 8.470 0 -0.41(-4.62%)
Dec 06, 2019 8.880 8.880 8.880 0 +0.02(+0.23%)
Dec 04, 2019 8.860 8.860 8.860 0 +0.00(+0.00%)
Dec 02, 2019 8.860 8.860 8.860 0 -0.14(-1.56%)
Nov 29, 2019 9.000 9.000 9.000 4 +0.00(+0.00%)
Nov 27, 2019 8.807 9.000 8.670 9.000 500 -0.07(-0.77%)
Nov 25, 2019 9.070 9.070 9.070 0 +0.00(+0.00%)
Nov 21, 2019 9.070 9.070 9.070 0 +0.00(+0.00%)
Nov 19, 2019 9.070 9.070 9.070 0 -0.03(-0.27%)
Nov 18, 2019 9.095 9.095 9.095 9.095 251 +0.10(+1.06%)
Nov 15, 2019 9.000 9.000 9.000 9.000 300 -0.03(-0.33%)
Nov 12, 2019 9.030 9.030 9.030 0 +0.03(+0.33%)
Nov 11, 2019 9.000 9.000 9.000 9.000 400 -0.18(-1.96%)
Nov 08, 2019 9.180 9.180 9.180 25 +0.00(+0.00%)
Nov 05, 2019 9.180 9.180 9.180 0 +0.13(+1.44%)
Nov 04, 2019 9.000 9.050 9.000 9.050 710 -0.31(-3.31%)
Nov 01, 2019 9.360 9.360 9.360 9.360 500 -0.01(-0.11%)
Oct 31, 2019 9.370 9.370 9.370 10 +0.00(+0.00%)
Oct 29, 2019 9.370 9.370 9.370 0 +0.00(+0.00%)
Oct 28, 2019 9.370 9.370 9.370 2 +0.00(+0.00%)
Oct 23, 2019 9.370 9.370 9.370 0 +0.00(+0.00%)
Oct 22, 2019 9.370 9.370 9.370 10 +0.00(+0.00%)
Oct 21, 2019 9.370 9.370 9.370 9.370 1,520 +0.54(+6.12%)
Oct 18, 2019 8.830 8.830 8.830 8.830 100 +0.35(+4.13%)
Oct 17, 2019 8.480 8.480 8.480 20 +0.00(+0.00%)
Oct 16, 2019 8.480 8.480 8.480 3 +0.00(+0.00%)
Oct 10, 2019 8.480 8.480 8.480 0 -0.17(-1.97%)
Oct 04, 2019 8.650 8.650 8.650 0 +0.00(+0.00%)
Oct 03, 2019 8.650 8.650 8.650 2 +0.00(+0.00%)
Oct 02, 2019 8.690 8.690 8.650 8.650 706 -0.25(-2.81%)
Sep 25, 2019 8.900 8.900 8.900 0 -0.28(-3.05%)
Sep 23, 2019 9.180 9.180 9.180 0 +0.04(+0.45%)
Sep 20, 2019 9.139 9.139 9.139 30 +0.00(+0.00%)
Sep 18, 2019 9.139 9.139 9.139 0 -0.06(-0.66%)
Sep 12, 2019 9.200 9.200 9.200 0 -0.25(-2.65%)
Sep 11, 2019 9.450 9.450 9.450 9.450 1,000 +0.37(+4.07%)
Sep 10, 2019 9.080 9.080 9.080 9.080 1,400 +0.73(+8.74%)
Sep 09, 2019 8.350 8.350 8.350 76 +0.00(+0.00%)
Sep 06, 2019 8.350 8.350 8.350 41 +0.00(+0.00%)
Sep 05, 2019 8.350 8.350 8.350 33 +0.00(+0.00%)
Sep 03, 2019 8.350 8.350 8.350 0 +0.00(+0.00%)
Aug 30, 2019 8.350 8.350 8.350 8.350 300 +0.12(+1.46%)
Aug 27, 2019 8.230 8.230 8.230 0 +0.00(+0.00%)
Aug 22, 2019 8.230 8.230 8.230 0 +0.00(+0.00%)
Aug 21, 2019 8.230 8.230 8.230 8.230 1,000 +0.16(+1.92%)
Aug 20, 2019 8.075 8.075 8.075 8.075 125 -0.83(-9.27%)
Aug 16, 2019 8.900 8.900 8.900 0 +0.00(+0.00%)
Aug 15, 2019 8.900 8.900 8.900 5 +0.00(+0.00%)
Aug 12, 2019 8.900 8.900 8.900 0 -0.01(-0.11%)
Aug 09, 2019 8.910 8.910 8.910 8.910 100 +0.32(+3.73%)
Aug 08, 2019 8.590 8.590 8.590 8.590 238 -0.18(-2.05%)
Aug 07, 2019 8.770 8.770 8.770 8.770 16,850 -0.27(-2.99%)
Aug 06, 2019 9.040 9.040 9.040 9.040 181 -0.18(-1.95%)
Aug 05, 2019 9.220 9.220 9.220 7 +0.00(+0.00%)
Aug 02, 2019 9.500 9.500 9.220 9.220 300 -0.36(-3.76%)
Aug 01, 2019 9.555 9.580 9.555 9.580 314 +0.00(+0.00%)
Jul 31, 2019 9.630 9.730 9.580 9.580 5,130 -0.50(-4.96%)
Jul 29, 2019 10.08 10.08 10.08 0 -0.03(-0.30%)
Jul 25, 2019 10.11 10.11 10.11 0 +0.00(+0.00%)
Jul 24, 2019 10.42 10.42 10.11 10.11 600 +0.01(+0.10%)
Jul 23, 2019 10.10 10.10 10.10 213 +0.00(+0.00%)
Jul 18, 2019 10.10 10.10 10.10 0 -0.22(-2.13%)
Jul 15, 2019 10.32 10.32 10.32 0 -0.24(-2.27%)
Jul 11, 2019 10.56 10.56 10.56 0 +0.00(+0.00%)
Jul 10, 2019 10.56 10.56 10.56 10.56 3,064 +0.21(+2.03%)
Jul 08, 2019 10.35 10.35 10.35 0 +0.00(+0.00%)
Jul 05, 2019 10.35 10.35 10.35 23 +0.00(+0.00%)
Jul 03, 2019 10.35 10.35 10.35 10.35 2,000 +0.00(+0.00%)
Jul 02, 2019 10.35 10.35 10.35 20 +0.00(+0.00%)
Jun 28, 2019 10.35 10.35 10.35 0 +0.07(+0.68%)
Jun 27, 2019 10.28 10.28 10.28 10.28 231 +0.18(+1.78%)
Jun 25, 2019 10.10 10.10 10.10 0 -0.22(-2.13%)
Jun 24, 2019 10.32 10.32 10.32 10 +0.00(+0.00%)
Jun 21, 2019 10.32 10.32 10.32 10.32 200 -0.15(-1.43%)
Jun 19, 2019 10.47 10.47 10.47 0 +0.17(+1.60%)
Jun 18, 2019 10.20 10.30 10.20 10.30 538 -0.02(-0.15%)
Jun 14, 2019 10.32 10.32 10.32 0 +0.00(+0.00%)
Jun 13, 2019 10.32 10.32 10.32 8,236 +0.00(+0.00%)
Jun 12, 2019 10.32 10.32 10.32 0 +0.00(+0.00%)
Jun 10, 2019 10.32 10.32 10.32 0 -0.03(-0.29%)
Jun 07, 2019 10.35 10.35 10.35 10.35 100 +0.14(+1.37%)
Jun 06, 2019 10.21 10.21 10.21 10.21 105 -0.17(-1.69%)
Jun 05, 2019 10.23 10.38 10.23 10.38 2,013 +0.78(+8.06%)
Jun 03, 2019 9.610 9.610 9.610 0 +0.00(+0.00%)
May 31, 2019 9.830 9.853 9.610 9.610 3,300 -1.01(-9.51%)
May 29, 2019 10.62 10.62 10.62 0 +0.00(+0.00%)
May 28, 2019 10.62 10.62 10.62 50 +0.00(+0.00%)
May 22, 2019 10.62 10.62 10.62 0 -0.28(-2.56%)
May 20, 2019 10.90 10.90 10.90 0 +0.00(+0.00%)
May 15, 2019 10.90 10.90 10.90 0 -0.49(-4.31%)
May 14, 2019 11.39 11.39 11.39 3 +0.00(+0.00%)
May 13, 2019 11.39 11.39 11.39 11.39 1,000 -0.36(-3.06%)
May 10, 2019 11.75 11.75 11.75 154 +0.00(+0.00%)
May 07, 2019 11.75 11.75 11.75 0 +0.00(+0.00%)
May 06, 2019 11.75 11.75 11.75 11.75 321 -0.13(-1.09%)
May 03, 2019 11.88 11.88 11.88 11.88 300 +0.00(+0.00%)
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.