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 (%)
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%)
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.