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 (%)
Jun 30, 2016 6.620 6.670 6.550 6.640 636,009 -0.18(-2.64%)
Jun 29, 2016 6.785 6.820 6.750 6.820 3,135,791 +0.04(+0.66%)
Jun 28, 2016 6.755 6.860 6.750 6.775 207,752 -0.11(-1.67%)
Jun 27, 2016 6.950 7.080 6.800 6.890 172,758 -0.88(-11.27%)
Jun 24, 2016 7.640 7.870 7.640 7.765 365,738 -0.80(-9.29%)
Jun 23, 2016 8.500 8.560 8.450 8.560 130,412 +0.53(+6.60%)
Jun 22, 2016 8.070 8.130 8.030 8.030 82,200 -0.11(-1.35%)
Jun 21, 2016 8.150 8.210 8.090 8.140 60,759 +0.10(+1.24%)
Jun 20, 2016 8.080 8.120 7.940 8.040 112,781 +0.32(+4.21%)
Jun 17, 2016 7.710 7.770 7.610 7.715 189,449 +0.04(+0.59%)
Jun 16, 2016 7.575 7.700 7.490 7.670 202,705 -0.15(-1.92%)
Jun 15, 2016 7.800 7.870 7.700 7.820 221,017 +0.23(+3.03%)
Jun 14, 2016 7.585 7.620 7.520 7.590 131,401 -0.12(-1.49%)
Jun 13, 2016 7.695 7.770 7.640 7.705 128,020 -0.36(-4.40%)
Jun 10, 2016 8.099 8.099 8.000 8.060 77,647 -0.13(-1.59%)
Jun 09, 2016 8.200 8.220 8.130 8.190 108,792 -0.24(-2.85%)
Jun 08, 2016 8.400 8.430 8.340 8.430 61,788 +0.04(+0.54%)
Jun 07, 2016 8.330 8.470 8.330 8.385 142,310 +0.03(+0.30%)
Jun 06, 2016 8.200 8.370 8.200 8.360 76,271 +0.12(+1.39%)
Jun 03, 2016 8.356 8.370 8.150 8.245 96,915 -0.04(-0.54%)
Jun 02, 2016 8.290 8.340 8.190 8.290 112,111 -0.15(-1.78%)
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.