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 (%)
Apr 30, 2021 3.935 3.970 3.800 3.850 43,100 -0.08(-2.01%)
Apr 29, 2021 3.995 4.030 3.880 3.929 46,433 +0.01(+0.23%)
Apr 28, 2021 3.990 3.990 3.890 3.920 42,672 -0.03(-0.76%)
Apr 27, 2021 3.860 3.950 3.860 3.950 36,819 +0.01(+0.26%)
Apr 26, 2021 4.015 4.030 3.900 3.940 51,253 +0.07(+1.81%)
Apr 23, 2021 3.790 3.890 3.790 3.870 30,300 +0.06(+1.71%)
Apr 22, 2021 3.860 3.900 3.780 3.805 53,346 -0.05(-1.40%)
Apr 21, 2021 3.870 3.880 3.764 3.859 136,221 -0.00(-0.03%)
Apr 20, 2021 3.990 3.990 3.860 3.860 60,355 -0.20(-4.93%)
Apr 19, 2021 4.200 4.200 4.000 4.060 51,459 -0.05(-1.22%)
Apr 16, 2021 4.030 4.120 4.030 4.110 157,900 +0.04(+1.11%)
Apr 15, 2021 4.060 4.080 4.050 4.065 18,741 -0.00(-0.12%)
Apr 14, 2021 3.975 4.070 3.970 4.070 39,084 +0.00(+0.00%)
Apr 13, 2021 4.140 4.140 3.970 4.070 40,494 +0.05(+1.24%)
Apr 12, 2021 3.920 4.060 3.920 4.020 20,711 -0.03(-0.62%)
Apr 09, 2021 3.910 4.060 3.910 4.045 13,100 +0.02(+0.50%)
Apr 08, 2021 4.130 4.130 4.010 4.025 26,207 -0.01(-0.37%)
Apr 07, 2021 4.025 4.040 3.960 4.040 37,690 +0.02(+0.50%)
Apr 06, 2021 4.095 4.100 3.971 4.020 99,221 -0.11(-2.66%)
Apr 05, 2021 4.100 4.150 4.090 4.130 84,492 +0.15(+3.77%)
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.