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 )

5.010 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 29, 2024 5.860 5.860 5.760 5.780 1,738,066 -0.04(-0.69%)
Feb 28, 2024 6.000 6.000 5.750 5.820 224,190 -0.14(-2.34%)
Feb 27, 2024 6.020 6.020 5.870 5.959 44,053 -0.01(-0.18%)
Feb 26, 2024 6.050 6.050 5.750 5.970 177,559 -0.08(-1.32%)
Feb 23, 2024 5.780 6.055 5.780 6.050 34,124 +0.06(+1.00%)
Feb 22, 2024 5.850 6.059 5.850 5.990 179,124 +0.19(+3.28%)
Feb 21, 2024 5.860 5.860 5.790 5.800 47,206 +0.10(+1.75%)
Feb 20, 2024 5.820 5.820 5.540 5.700 41,477 -0.01(-0.18%)
Feb 16, 2024 5.600 5.730 5.600 5.710 96,370 -0.04(-0.72%)
Feb 15, 2024 5.850 5.860 5.681 5.751 69,791 +0.05(+0.90%)
Feb 14, 2024 5.800 5.800 5.660 5.700 1,906,512 -0.13(-2.23%)
Feb 13, 2024 6.000 6.000 5.830 5.830 286,435 -0.41(-6.57%)
Feb 12, 2024 6.210 6.386 6.210 6.240 96,156 +0.02(+0.32%)
Feb 09, 2024 6.260 6.290 6.000 6.220 244,467 -0.29(-4.45%)
Feb 08, 2024 6.500 6.520 6.430 6.510 69,703 +0.06(+1.01%)
Feb 07, 2024 6.500 6.500 6.210 6.445 126,965 +0.19(+2.96%)
Feb 06, 2024 6.200 6.260 6.200 6.260 101,939 +0.11(+1.79%)
Feb 05, 2024 6.140 6.200 6.070 6.150 125,053 +0.13(+2.16%)
Feb 02, 2024 6.000 6.020 5.930 6.020 163,315 -0.08(-1.31%)
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.