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 )

5.250 +0.150 (+2.94%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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, 2022 3.790 3.880 3.700 3.830 82,841 +0.07(+1.86%)
Jan 28, 2022 3.710 3.840 3.710 3.760 82,065 -0.03(-0.74%)
Jan 27, 2022 3.750 3.840 3.750 3.788 43,734 -0.06(-1.61%)
Jan 26, 2022 3.890 3.910 3.810 3.850 100,961 -0.01(-0.26%)
Jan 25, 2022 3.740 3.980 3.740 3.860 59,571 +0.01(+0.17%)
Jan 24, 2022 3.930 3.930 3.760 3.853 111,989 -0.08(-1.95%)
Jan 21, 2022 3.830 4.010 3.830 3.930 53,152 -0.10(-2.48%)
Jan 20, 2022 4.090 4.145 4.030 4.030 38,412 -0.04(-0.91%)
Jan 19, 2022 4.090 4.100 4.060 4.067 120,387 -0.03(-0.80%)
Jan 18, 2022 4.240 4.240 4.080 4.100 93,742 -0.18(-4.21%)
Jan 14, 2022 4.280 0 -0.05(-1.27%)
Jan 13, 2022 4.390 4.490 4.262 4.335 102,150 +0.03(+0.58%)
Jan 12, 2022 4.310 4.330 4.292 4.310 45,715 +0.00(+0.00%)
Jan 11, 2022 4.300 4.310 4.250 4.310 41,741 +0.16(+3.86%)
Jan 10, 2022 4.050 4.250 4.050 4.150 68,877 -0.02(-0.48%)
Jan 07, 2022 4.310 4.310 4.040 4.170 43,448 +0.08(+1.94%)
Jan 06, 2022 4.158 4.160 4.090 4.091 124,004 -0.03(-0.83%)
Jan 05, 2022 4.020 4.170 4.020 4.125 71,827 +0.09(+2.11%)
Jan 04, 2022 4.110 4.110 3.910 4.040 222,232 +0.25(+6.59%)
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.