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 )

4.830 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Oct 31, 2017 7.180 7.180 7.110 7.159 87,562 +0.03(+0.41%)
Oct 30, 2017 7.160 7.160 7.075 7.130 80,781 -0.01(-0.14%)
Oct 27, 2017 7.105 7.200 7.105 7.140 54,375 -0.02(-0.28%)
Oct 26, 2017 7.136 7.180 7.122 7.160 86,111 +0.08(+1.13%)
Oct 25, 2017 7.090 7.090 7.040 7.080 1,210,959 +0.04(+0.57%)
Oct 24, 2017 7.100 7.100 7.010 7.040 1,766,960 +0.06(+0.86%)
Oct 23, 2017 7.030 7.040 6.970 6.980 590,481 -0.01(-0.21%)
Oct 20, 2017 7.030 7.043 6.980 6.995 2,554,145 +0.03(+0.36%)
Oct 19, 2017 7.070 7.096 6.970 6.970 5,245,302 -0.13(-1.83%)
Oct 18, 2017 7.117 7.122 7.070 7.100 2,011,461 -0.01(-0.14%)
Oct 17, 2017 7.150 7.150 7.100 7.110 2,062,275 -0.03(-0.42%)
Oct 16, 2017 7.140 7.218 7.050 7.140 5,750,092 -0.06(-0.83%)
Oct 13, 2017 7.200 7.210 7.170 7.200 2,410,995 -0.02(-0.28%)
Oct 12, 2017 7.150 7.320 7.150 7.220 2,944,355 -0.22(-2.96%)
Oct 11, 2017 7.460 7.482 7.410 7.440 775,992 -0.13(-1.72%)
Oct 10, 2017 7.550 7.620 7.520 7.570 67,905 -0.10(-1.29%)
Oct 09, 2017 7.630 7.710 7.630 7.669 82,342 +0.04(+0.51%)
Oct 06, 2017 7.680 7.680 7.590 7.630 65,750 +0.05(+0.66%)
Oct 05, 2017 7.660 7.660 7.520 7.580 68,510 -0.11(-1.43%)
Oct 04, 2017 7.650 7.750 7.650 7.690 84,091 -0.05(-0.65%)
Oct 03, 2017 7.675 7.750 7.590 7.740 85,083 +0.13(+1.71%)
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.