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:

Mazda Motor Corp (OP: MZDAY )

5.810 -0.030 (-0.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.600 5.850 5.600 5.810 125,027 -0.03(-0.51%)
Mar 27, 2024 6.000 6.030 5.780 5.840 199,508 -0.09(-1.52%)
Mar 26, 2024 5.720 5.930 5.720 5.930 153,875 +0.13(+2.24%)
Mar 25, 2024 5.970 5.970 5.790 5.800 44,824 -0.09(-1.53%)
Mar 22, 2024 5.875 5.910 5.850 5.890 38,999 +0.05(+0.86%)
Mar 21, 2024 5.820 5.900 5.820 5.840 76,161 -0.06(-1.02%)
Mar 20, 2024 5.750 5.900 5.750 5.900 87,600 +0.11(+1.90%)
Mar 19, 2024 5.630 5.840 5.630 5.790 64,881 +0.12(+2.12%)
Mar 18, 2024 5.850 5.850 5.545 5.670 75,354 +0.11(+1.98%)
Mar 15, 2024 5.460 5.570 5.440 5.560 43,439 +0.17(+3.15%)
Mar 14, 2024 5.300 5.450 5.300 5.390 52,961 +0.02(+0.37%)
Mar 13, 2024 5.380 5.510 5.360 5.370 27,347 -0.02(-0.37%)
Mar 12, 2024 5.410 5.410 5.310 5.390 59,344 +0.13(+2.57%)
Mar 11, 2024 5.300 5.450 5.170 5.255 99,827 -0.21(-3.75%)
Mar 08, 2024 5.390 5.600 5.390 5.460 100,891 -0.14(-2.50%)
Mar 07, 2024 5.650 5.650 5.580 5.600 51,975 -0.32(-5.41%)
Mar 06, 2024 5.820 5.960 5.820 5.920 54,443 +0.17(+2.87%)
Mar 05, 2024 5.670 5.835 5.670 5.755 48,863 +0.06(+1.14%)
Mar 04, 2024 5.820 5.874 5.650 5.690 73,333 -0.13(-2.23%)
Mar 01, 2024 5.980 5.980 5.752 5.820 122,626 +0.04(+0.69%)
Feb 29, 2024 5.860 5.860 5.760 5.780 1,738,066 -0.04(-0.69%)
Feb 28, 2024 6.000 6.000 5.750 5.820 224,190 -0.14(-2.34%)
Feb 27, 2024 6.020 6.020 5.870 5.959 44,053 -0.01(-0.18%)
Feb 26, 2024 6.050 6.050 5.750 5.970 177,559 -0.08(-1.32%)
Feb 23, 2024 5.780 6.055 5.780 6.050 34,124 +0.06(+1.00%)
Feb 22, 2024 5.850 6.059 5.850 5.990 179,124 +0.19(+3.28%)
Feb 21, 2024 5.860 5.860 5.790 5.800 47,206 +0.10(+1.75%)
Feb 20, 2024 5.820 5.820 5.540 5.700 41,477 -0.01(-0.18%)
Feb 16, 2024 5.600 5.730 5.600 5.710 96,370 -0.04(-0.72%)
Feb 15, 2024 5.850 5.860 5.681 5.751 69,791 +0.05(+0.90%)
Feb 14, 2024 5.800 5.800 5.660 5.700 1,906,512 -0.13(-2.23%)
Feb 13, 2024 6.000 6.000 5.830 5.830 286,435 -0.41(-6.57%)
Feb 12, 2024 6.210 6.386 6.210 6.240 96,156 +0.02(+0.32%)
Feb 09, 2024 6.260 6.290 6.000 6.220 244,467 -0.29(-4.45%)
Feb 08, 2024 6.500 6.520 6.430 6.510 69,703 +0.06(+1.01%)
Feb 07, 2024 6.500 6.500 6.210 6.445 126,965 +0.19(+2.96%)
Feb 06, 2024 6.200 6.260 6.200 6.260 101,939 +0.11(+1.79%)
Feb 05, 2024 6.140 6.200 6.070 6.150 125,053 +0.13(+2.16%)
Feb 02, 2024 6.000 6.020 5.930 6.020 163,315 -0.08(-1.31%)
Feb 01, 2024 6.200 6.200 6.050 6.100 51,249 +0.06(+0.99%)
Jan 31, 2024 6.060 6.140 6.010 6.040 134,596 +0.03(+0.50%)
Jan 30, 2024 6.030 6.030 5.970 6.010 65,522 +0.03(+0.50%)
Jan 29, 2024 5.840 5.980 5.840 5.980 58,922 +0.20(+3.51%)
Jan 26, 2024 5.745 5.790 5.720 5.777 42,575 +0.06(+1.00%)
Jan 25, 2024 5.770 5.770 5.710 5.720 61,625 -0.04(-0.69%)
Jan 24, 2024 5.790 5.790 5.710 5.760 56,721 -0.04(-0.69%)
Jan 23, 2024 5.810 5.810 5.747 5.800 45,248 -0.06(-1.02%)
Jan 22, 2024 5.840 5.900 5.780 5.860 92,371 +0.04(+0.77%)
Jan 19, 2024 5.740 5.830 5.740 5.815 49,150 -0.08(-1.37%)
Jan 18, 2024 5.900 5.900 5.780 5.896 82,826 +0.19(+3.26%)
Jan 17, 2024 5.690 5.710 5.660 5.710 80,566 +0.06(+1.06%)
Jan 16, 2024 5.730 5.730 5.630 5.650 111,980 -0.12(-2.08%)
Jan 12, 2024 5.800 5.800 5.700 5.770 27,714 -0.08(-1.37%)
Jan 11, 2024 5.660 6.000 5.660 5.850 62,464 +0.10(+1.74%)
Jan 10, 2024 5.770 5.800 5.740 5.750 220,206 +0.16(+2.86%)
Jan 09, 2024 5.620 5.620 5.570 5.590 71,755 -0.03(-0.53%)
Jan 08, 2024 5.565 5.620 5.510 5.620 93,068 +0.08(+1.44%)
Jan 05, 2024 5.545 5.590 5.540 5.540 50,041 -0.05(-0.90%)
Jan 04, 2024 5.620 5.650 5.450 5.590 94,171 +0.32(+6.08%)
Jan 03, 2024 5.120 5.350 5.080 5.270 72,823 -0.07(-1.31%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.