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 (%)
Sep 30, 2004 3.130 3.130 3.130 3.130 310 +0.00(+0.00%)
Sep 29, 2004 3.130 3.130 3.130 3.130 310 +0.00(+0.00%)
Sep 28, 2004 3.130 3.130 3.130 3.130 310 +0.00(+0.00%)
Sep 27, 2004 3.130 3.130 3.130 3.130 310 +0.00(+0.00%)
Sep 24, 2004 3.130 3.130 3.130 3.130 155 +0.00(+0.00%)
Sep 23, 2004 3.130 3.130 3.130 3.130 155 +0.00(+0.00%)
Sep 22, 2004 3.130 3.130 3.130 3.130 155 +0.00(+0.00%)
Sep 21, 2004 3.130 3.130 3.130 3.130 155 -0.07(-2.19%)
Sep 20, 2004 3.200 3.200 3.200 3.200 346 +0.00(+0.00%)
Sep 17, 2004 3.200 3.200 3.200 3.200 346 +0.00(+0.00%)
Sep 16, 2004 3.200 3.200 3.200 3.200 346 +0.00(+0.00%)
Sep 15, 2004 3.200 3.200 3.200 3.200 346 +0.00(+0.00%)
Sep 14, 2004 3.200 3.200 3.200 3.200 2,577 +0.00(+0.00%)
Sep 13, 2004 3.200 3.200 3.200 3.200 2,577 +0.00(+0.00%)
Sep 10, 2004 3.200 3.250 3.200 3.200 302 +0.00(+0.00%)
Sep 09, 2004 3.200 3.250 3.200 3.200 302 -0.20(-5.88%)
Sep 08, 2004 3.400 3.400 3.400 3.400 200 +0.00(+0.00%)
Sep 07, 2004 3.400 3.400 3.400 3.400 200 +0.00(+0.00%)
Sep 03, 2004 3.400 3.400 3.400 3.400 200 +0.00(+0.00%)
Sep 02, 2004 3.400 3.400 3.400 3.400 200 +0.00(+0.00%)
Sep 01, 2004 3.400 3.400 3.400 3.400 200 +0.30(+9.68%)
Aug 31, 2004 3.100 3.100 3.100 3.100 300 +0.00(+0.00%)
Aug 30, 2004 3.100 3.100 3.100 3.100 1,971 +0.00(+0.00%)
Aug 27, 2004 3.100 3.100 3.100 3.100 1,971 +0.00(+0.00%)
Aug 26, 2004 3.100 3.100 3.100 3.100 1,971 -0.10(-3.13%)
Aug 25, 2004 3.200 3.200 3.200 3.200 2,000 +0.00(+0.00%)
Aug 24, 2004 3.200 3.200 3.200 3.200 2,000 +0.00(+0.00%)
Aug 23, 2004 3.200 3.200 3.200 3.200 2,000 +0.00(+0.00%)
Aug 20, 2004 3.200 3.200 3.200 3.200 2,000 +0.10(+3.23%)
Aug 19, 2004 3.100 3.100 3.100 3.100 2,500 +0.00(+0.00%)
Aug 18, 2004 3.100 3.100 3.100 3.100 2,500 +0.00(+0.00%)
Aug 17, 2004 3.100 3.100 3.100 3.100 2,500 +0.00(+0.00%)
Aug 16, 2004 3.100 3.100 3.100 3.100 2,500 -0.08(-2.52%)
Aug 13, 2004 3.180 3.180 3.180 3.180 2,000 +0.00(+0.00%)
Aug 12, 2004 3.180 3.180 3.180 3.180 2,000 +0.01(+0.32%)
Aug 11, 2004 3.170 3.170 3.170 3.170 3,000 +0.00(+0.00%)
Aug 10, 2004 3.170 3.170 3.170 3.170 3,000 +0.00(+0.00%)
Aug 09, 2004 3.170 3.170 3.170 3.170 3,000 -0.28(-8.12%)
Aug 06, 2004 3.450 3.450 3.450 3.450 100 -0.20(-5.48%)
Aug 05, 2004 3.650 3.650 3.650 3.650 1,455 +0.00(+0.00%)
Aug 04, 2004 3.650 3.650 3.650 3.650 1,455 +0.00(+0.00%)
Aug 03, 2004 3.650 3.650 3.650 3.650 1,455 +0.25(+7.35%)
Aug 02, 2004 3.400 3.400 3.400 3.400 2,000 +0.00(+0.00%)
Jul 30, 2004 3.400 3.400 3.400 3.400 2,000 +0.00(+0.00%)
Jul 29, 2004 3.400 3.400 3.250 3.400 33,125 +0.00(+0.00%)
Jul 28, 2004 3.400 3.400 3.250 3.400 33,125 +0.00(+0.00%)
Jul 27, 2004 3.400 3.400 3.250 3.400 33,125 -0.25(-6.85%)
Jul 26, 2004 3.650 3.650 3.650 3.650 500 +0.25(+7.35%)
Jul 23, 2004 3.400 3.450 3.400 3.400 7,000 +0.00(+0.00%)
Jul 22, 2004 3.400 3.450 3.400 3.400 7,000 -0.02(-0.58%)
Jul 21, 2004 3.420 3.420 3.420 3.420 500 -0.03(-0.87%)
Jul 20, 2004 3.450 3.450 3.450 3.450 577 +0.00(+0.00%)
Jul 19, 2004 3.450 3.450 3.450 3.450 577 +0.00(+0.00%)
Jul 16, 2004 3.450 3.450 3.450 3.450 577 +0.00(+0.00%)
Jul 15, 2004 3.450 3.450 3.450 3.450 577 +0.00(+0.00%)
Jul 14, 2004 3.450 3.450 3.450 3.450 577 +0.00(+0.00%)
Jul 13, 2004 3.450 3.450 3.450 3.450 577 +0.20(+6.15%)
Jul 12, 2004 3.250 3.250 3.250 3.250 110 +0.00(+0.00%)
Jul 09, 2004 3.250 3.250 3.250 3.250 110 -0.01(-0.31%)
Jul 08, 2004 3.260 3.260 3.260 3.260 2,000 +0.00(+0.00%)
Jul 07, 2004 3.260 3.260 3.260 3.260 2,000 +0.00(+0.00%)
Jul 06, 2004 3.260 3.260 3.260 3.260 2,000 +0.00(+0.00%)
Jul 02, 2004 3.260 3.260 3.260 3.260 2,000 +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.