Sign In \| Register \| About Menlo Park \| Contact Us
Menlo Park, CA September 01, 2020 1:28pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Burgers
- Chinese
- Coffee House
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- International
- Italian
- Japanese
- Mexican
- Pizza
- Sandwiches
- Seafood
- Steak Chops
- Sushi
- Wine
- Bars and Lounges
- Museum
- Family Fun
- Arts & Culture
- Parks
- Annual Events
- Golf
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	4.120	4.120	3.971	3.980	181,428	-0.20(-4.78%)
Nov 29, 2021	4.280	4.280	4.140	4.180	44,769	-0.12(-2.79%)
Nov 26, 2021	4.450	4.480	4.290	4.300	32,051	-0.33(-7.13%)
Nov 24, 2021	4.600	4.630	4.600	4.630	42,684	+0.08(+1.87%)
Nov 23, 2021	4.830	4.830	4.500	4.545	27,154	-0.05(-1.20%)
Nov 22, 2021	4.560	4.660	4.550	4.600	24,227	+0.10(+2.22%)
Nov 19, 2021	4.560	4.560	4.450	4.500	20,085	-0.06(-1.32%)
Nov 18, 2021	4.710	4.570	4.550	4.560	277,266	-0.03(-0.65%)
Nov 17, 2021	4.480	4.730	4.480	4.590	40,986	-0.07(-1.50%)
Nov 16, 2021	4.770	4.780	4.650	4.660	42,015	-0.10(-2.09%)
Nov 15, 2021	4.790	4.910	4.620	4.760	39,967	+0.19(+4.15%)
Nov 12, 2021	4.600	4.600	4.550	4.570	226,349	+0.00(+0.00%)
Nov 11, 2021	4.390	4.570	4.390	4.570	26,990	+0.00(+0.00%)
Nov 10, 2021	4.580			4.570	116,169	+0.10(+2.24%)
Nov 09, 2021	4.320	4.540	4.320	4.470	62,120	-0.04(-0.89%)
Nov 08, 2021	4.500	4.760	4.470	4.510	41,592	+0.04(+0.89%)
Nov 05, 2021	4.590	4.590	4.460	4.470	20,662	-0.16(-3.46%)
Nov 04, 2021	4.520	4.630	4.520	4.630	31,543	+0.08(+1.76%)
Nov 03, 2021	4.600	4.600	4.470	4.550	40,405	+0.05(+1.09%)
Nov 02, 2021	4.600	4.600	4.500	4.501	20,094	-0.02(-0.42%)

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.

Search Hotels in Menlo Park

Find A Business

or Browse Listings

Mazda Motor Corp (OP: MZDAY )

Historical Prices