Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mazda Motor Corp (OP: MZDAY )

4.905 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 6, 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 (%)
Jan 31, 2017 7.280 7.310 7.214 7.295 160,899 -0.07(-0.88%)
Jan 30, 2017 7.510 7.510 7.210 7.360 209,614 -0.17(-2.32%)
Jan 27, 2017 7.480 7.550 7.480 7.535 56,998 -0.08(-0.99%)
Jan 26, 2017 7.470 7.650 7.470 7.610 121,049 -0.10(-1.30%)
Jan 25, 2017 7.440 7.710 7.440 7.710 62,209 -0.06(-0.77%)
Jan 24, 2017 7.520 7.780 7.520 7.770 99,239 +0.00(+0.00%)
Jan 23, 2017 7.730 7.815 7.730 7.770 66,020 -0.09(-1.08%)
Jan 20, 2017 7.940 7.947 7.840 7.855 54,605 +0.03(+0.32%)
Jan 19, 2017 7.855 7.860 7.793 7.830 136,077 -0.10(-1.32%)
Jan 18, 2017 7.920 7.940 7.840 7.935 81,918 +0.01(+0.19%)
Jan 17, 2017 7.990 7.990 7.870 7.920 85,713 -0.12(-1.49%)
Jan 13, 2017 8.040 8.040 8.040 0 +0.04(+0.53%)
Jan 12, 2017 7.950 8.000 7.880 7.998 97,959 +0.01(+0.10%)
Jan 11, 2017 7.990 8.020 7.910 7.990 58,456 -0.02(-0.19%)
Jan 10, 2017 8.030 8.060 7.980 8.005 60,846 -0.05(-0.62%)
Jan 09, 2017 8.070 8.110 8.050 8.055 56,906 -0.09(-1.04%)
Jan 06, 2017 7.980 8.140 7.980 8.140 90,527 -0.14(-1.75%)
Jan 05, 2017 8.270 8.320 8.260 8.285 65,106 -0.11(-1.25%)
Jan 04, 2017 8.330 8.390 8.310 8.390 104,974 +0.17(+2.07%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.