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 -0.064 (-1.30%)
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 (%)
Feb 26, 2021 3.950 4.000 3.930 3.970 59,400 +0.04(+0.89%)
Feb 25, 2021 4.105 4.140 3.920 3.935 68,812 -0.19(-4.49%)
Feb 24, 2021 4.040 4.180 4.040 4.120 71,109 +0.09(+2.23%)
Feb 23, 2021 4.030 4.130 3.980 4.030 56,436 -0.01(-0.25%)
Feb 22, 2021 4.100 4.140 4.000 4.040 91,976 -0.04(-0.98%)
Feb 19, 2021 4.160 4.160 4.050 4.080 54,300 +0.03(+0.74%)
Feb 18, 2021 4.084 4.140 4.000 4.050 52,713 -0.27(-6.14%)
Feb 17, 2021 4.300 4.390 4.200 4.315 52,734 +0.12(+2.98%)
Feb 16, 2021 4.150 4.360 4.150 4.190 30,577 -0.05(-1.18%)
Feb 12, 2021 4.250 4.250 4.170 4.240 64,200 -0.02(-0.47%)
Feb 11, 2021 4.220 4.300 4.200 4.260 48,688 +0.04(+0.95%)
Feb 10, 2021 4.225 4.300 4.205 4.220 67,986 -0.02(-0.47%)
Feb 09, 2021 4.450 4.450 4.160 4.240 61,528 -0.31(-6.81%)
Feb 08, 2021 4.570 4.570 4.520 4.550 55,937 +0.01(+0.33%)
Feb 05, 2021 4.490 4.570 4.490 4.535 80,900 +0.59(+14.96%)
Feb 04, 2021 3.940 4.000 3.880 3.945 67,342 +0.19(+4.92%)
Feb 03, 2021 3.860 3.860 3.750 3.760 77,385 +0.06(+1.62%)
Feb 02, 2021 3.730 3.730 3.630 3.700 44,736 +0.08(+2.21%)
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.