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 (%)
May 16, 2024 5.070 5.070 4.940 5.010 111,425 -0.23(-4.39%)
May 15, 2024 5.100 5.240 5.100 5.240 63,037 +0.02(+0.47%)
May 14, 2024 5.350 5.350 5.150 5.216 87,436 +0.12(+2.27%)
May 13, 2024 5.230 5.230 5.100 5.100 191,951 -0.27(-5.03%)
May 10, 2024 5.210 5.370 5.210 5.370 151,688 -0.09(-1.65%)
May 09, 2024 5.440 5.460 5.430 5.460 81,584 -0.08(-1.44%)
May 08, 2024 5.500 5.540 5.380 5.540 45,160 +0.04(+0.73%)
May 07, 2024 5.640 5.640 5.480 5.500 74,553 -0.12(-2.05%)
May 06, 2024 5.650 5.650 5.580 5.615 41,939 +0.07(+1.17%)
May 03, 2024 5.540 5.580 5.535 5.550 52,491 +0.03(+0.54%)
May 02, 2024 5.570 5.570 4.800 5.520 47,999 -0.07(-1.25%)
May 01, 2024 5.660 5.660 5.580 5.590 48,928 -0.05(-0.97%)
Apr 30, 2024 5.500 5.720 5.500 5.645 62,869 +0.23(+4.34%)
Apr 29, 2024 5.450 5.460 5.370 5.410 88,654 +0.08(+1.50%)
Apr 26, 2024 5.340 5.420 5.321 5.330 108,258 +0.01(+0.14%)
Apr 25, 2024 5.310 5.340 5.260 5.323 81,797 -0.16(-2.87%)
Apr 24, 2024 5.670 5.670 5.460 5.480 65,135 +0.06(+1.11%)
Apr 23, 2024 5.384 5.420 5.380 5.420 130,486 +0.01(+0.18%)
Apr 22, 2024 5.380 5.440 5.320 5.410 52,886 +0.01(+0.19%)
Apr 19, 2024 5.590 5.590 5.380 5.400 54,989 -0.08(-1.46%)
Apr 18, 2024 5.570 5.630 5.470 5.480 50,788 +0.02(+0.32%)
Apr 17, 2024 5.500 5.620 5.440 5.463 61,759 -0.27(-4.67%)
Apr 16, 2024 5.700 5.830 5.550 5.730 76,575 -0.03(-0.53%)
Apr 15, 2024 5.930 5.930 5.670 5.760 62,000 +0.02(+0.27%)
Apr 12, 2024 5.800 5.909 5.730 5.745 51,665 -0.08(-1.29%)
Apr 11, 2024 5.980 5.980 5.774 5.820 70,738 +0.06(+1.04%)
Apr 10, 2024 5.800 5.811 5.710 5.760 120,306 -0.17(-2.87%)
Apr 09, 2024 5.890 6.120 5.880 5.930 85,622 +0.03(+0.51%)
Apr 08, 2024 5.770 5.900 5.770 5.900 64,241 +0.13(+2.25%)
Apr 05, 2024 5.740 5.770 5.680 5.770 43,714 +0.08(+1.41%)
Apr 04, 2024 5.770 5.820 5.690 5.690 154,567 -0.05(-0.84%)
Apr 03, 2024 5.520 5.760 5.520 5.738 371,629 +0.18(+3.20%)
Apr 02, 2024 5.400 5.830 5.390 5.560 65,406 -0.12(-2.11%)
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.