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 )

11.32 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 1, 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, 2005 3.550 3.600 3.400 3.550 2,815 +0.00(+0.00%)
Apr 28, 2005 3.550 3.600 3.400 3.550 2,815 +0.25(+7.58%)
Apr 27, 2005 3.300 3.300 3.300 3.300 1,500 +0.00(+0.00%)
Apr 26, 2005 3.300 3.300 3.300 3.300 1,500 +1.05(+46.67%)
Apr 25, 2005 2.250 2.250 2.250 2.250 1,500 +0.00(+0.00%)
Apr 22, 2005 2.250 2.250 2.250 2.250 1,500 +0.00(+0.00%)
Apr 21, 2005 2.250 2.250 2.250 2.250 1,500 -1.30(-36.62%)
Apr 20, 2005 3.550 3.550 3.550 3.550 4,500 +0.00(+0.00%)
Apr 19, 2005 3.550 3.550 3.550 3.550 4,500 +0.00(+0.00%)
Apr 18, 2005 3.550 3.550 3.550 3.550 4,500 +0.00(+0.00%)
Apr 15, 2005 3.550 3.550 3.550 3.550 4,500 +0.00(+0.00%)
Apr 14, 2005 3.550 3.550 3.550 3.550 4,500 +0.10(+2.90%)
Apr 13, 2005 3.450 3.600 3.450 3.450 800 +0.00(+0.00%)
Apr 12, 2005 3.450 3.600 3.450 3.450 800 -0.05(-1.43%)
Apr 11, 2005 3.500 3.500 3.500 3.500 100 +0.20(+6.06%)
Apr 08, 2005 3.300 3.300 3.300 3.300 115 +0.00(+0.00%)
Apr 07, 2005 3.300 3.300 3.300 3.300 115 +0.00(+0.00%)
Apr 06, 2005 3.300 3.300 3.300 3.300 115 +0.00(+0.00%)
Apr 05, 2005 3.300 3.300 3.300 3.300 115 +0.00(+0.00%)
Apr 04, 2005 3.300 3.300 3.300 3.300 115 +0.00(+0.00%)
Apr 01, 2005 3.300 3.300 3.300 3.300 115 +0.00(+0.00%)
Mar 31, 2005 3.300 3.300 3.300 3.300 115 -0.05(-1.49%)
Mar 30, 2005 3.350 3.350 3.350 3.350 1,000 +0.00(+0.00%)
Mar 29, 2005 3.350 3.350 3.350 3.350 1,000 +0.08(+2.45%)
Mar 28, 2005 3.270 3.400 3.270 3.270 1,400 +0.00(+0.00%)
Mar 24, 2005 3.270 3.400 3.270 3.270 1,400 -0.08(-2.39%)
Mar 23, 2005 3.350 3.360 3.350 3.350 13,220 +0.00(+0.00%)
Mar 22, 2005 3.350 3.360 3.350 3.350 13,220 +0.00(+0.00%)
Mar 21, 2005 3.350 3.360 3.350 3.350 13,220 +0.00(+0.00%)
Mar 18, 2005 3.350 3.360 3.350 3.350 13,220 +0.00(+0.00%)
Mar 17, 2005 3.350 3.360 3.350 3.350 13,220 -0.05(-1.47%)
Mar 16, 2005 3.400 3.400 3.400 3.400 3,000 +0.10(+3.03%)
Mar 15, 2005 3.300 3.300 3.300 3.300 2,000 -0.10(-2.94%)
Mar 14, 2005 3.400 3.400 3.400 3.400 2,000 +0.00(+0.00%)
Mar 11, 2005 3.400 3.400 3.400 3.400 2,000 +0.05(+1.49%)
Mar 10, 2005 3.350 3.350 3.350 3.350 675 +0.00(+0.00%)
Mar 09, 2005 3.350 3.350 3.350 3.350 675 -0.15(-4.29%)
Mar 08, 2005 3.500 3.500 3.500 3.500 500 +0.10(+2.94%)
Mar 07, 2005 3.400 3.400 3.400 3.400 500 +0.20(+6.25%)
Mar 04, 2005 3.200 3.200 3.200 3.200 3,000 +0.00(+0.00%)
Mar 03, 2005 3.200 3.200 3.200 3.200 3,000 +0.00(+0.00%)
Mar 02, 2005 3.200 3.200 3.200 3.200 3,000 +0.00(+0.00%)
Mar 01, 2005 3.200 3.200 3.200 3.200 3,000 +0.00(+0.00%)
Feb 28, 2005 3.200 3.200 3.200 3.200 3,000 +0.00(+0.00%)
Feb 25, 2005 3.200 3.200 3.200 3.200 3,000 +0.00(+0.00%)
Feb 24, 2005 3.200 3.200 3.200 3.200 3,000 -0.20(-5.88%)
Feb 23, 2005 3.400 3.400 3.250 3.400 4,950 +0.00(+0.00%)
Feb 22, 2005 3.400 3.400 3.250 3.400 4,950 +0.15(+4.62%)
Feb 18, 2005 3.250 3.350 3.250 3.250 4,000 +0.00(+0.00%)
Feb 17, 2005 3.250 3.250 3.250 3.250 2,000 +0.00(+0.00%)
Feb 16, 2005 3.250 3.250 3.250 3.250 2,000 +0.00(+0.00%)
Feb 15, 2005 3.250 3.250 3.250 3.250 2,000 +0.00(+0.00%)
Feb 14, 2005 3.250 3.250 3.250 3.250 2,000 +0.05(+1.56%)
Feb 11, 2005 3.200 3.200 3.200 3.200 110 -0.20(-5.88%)
Feb 10, 2005 3.400 3.400 3.400 3.400 155 +0.00(+0.00%)
Feb 09, 2005 3.400 3.400 3.400 3.400 155 +0.00(+0.00%)
Feb 08, 2005 3.400 3.400 3.400 3.400 155 +0.10(+3.03%)
Feb 07, 2005 3.300 3.400 3.300 3.300 2,110 +0.00(+0.00%)
Feb 04, 2005 3.300 3.400 3.300 3.300 2,110 +0.00(+0.00%)
Feb 03, 2005 3.300 3.300 3.300 3.300 175 +0.02(+0.61%)
Feb 02, 2005 3.280 3.280 3.280 3.280 110 -0.04(-1.20%)
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.