Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mazda Motor Corp (OP: MZDAY )

4.670 +0.010 (+0.21%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2011		23.57	23.57	23.57	0	-1.30(-5.23%)
May 10, 2011		24.87	24.87	24.87	0	+1.99(+8.70%)
Apr 28, 2011		22.88	22.88	22.88	0	-0.11(-0.48%)
Apr 25, 2011	22.99	22.99	22.99	22.99	0	+0.64(+2.86%)
Apr 21, 2011	22.35	22.35	22.35	22.35	300	+0.59(+2.71%)
Apr 20, 2011	21.76	21.76	21.76	21.76	120	+0.14(+0.65%)
Apr 19, 2011	21.62	21.62	21.62	21.62	400	-0.09(-0.41%)
Apr 15, 2011	21.71	21.71	21.71	21.71	0	+0.65(+3.09%)
Apr 05, 2011	21.06	21.06	21.06	21.06	0	-0.77(-3.53%)
Apr 04, 2011	21.83	21.83	21.83	21.83	200	+0.28(+1.30%)
Apr 01, 2011	21.51	21.55	21.51	21.55	400	+0.49(+2.33%)
Mar 29, 2011		21.06	21.06	21.06	0	+0.37(+1.79%)
Mar 28, 2011	21.33	21.35	20.69	20.69	485	-0.91(-4.21%)
Mar 25, 2011	21.70	21.70	21.60	21.60	776	-1.32(-5.76%)
Mar 24, 2011	22.92	22.92	22.92	22.92	200	-0.50(-2.13%)
Mar 23, 2011	23.36	23.42	23.36	23.42	550	+0.11(+0.47%)
Mar 22, 2011	23.31	23.31	23.31	23.31	1,200	-0.12(-0.51%)
Mar 21, 2011	22.96	23.43	22.96	23.43	1,530	+0.65(+2.85%)
Mar 18, 2011	22.79	22.79	22.78	22.78	1,300	+1.97(+9.47%)
Mar 16, 2011	20.81	20.81	20.81	20.81	0	-5.24(-20.12%)
Feb 28, 2011	26.05	26.05	26.05	26.05	0	+0.59(+2.32%)
Feb 22, 2011		25.46	25.46	25.46	0	-1.10(-4.14%)
Feb 16, 2011		26.56	26.56	26.56	0	+0.51(+1.96%)
Feb 09, 2011		26.05	26.05	26.05	0	-0.35(-1.33%)
Feb 08, 2011	26.40	26.40	26.40	26.40	1,000	-2.49(-8.62%)
Feb 03, 2011		28.89	28.89	28.89	0	-0.61(-2.07%)
Jan 27, 2011		29.50	29.50	29.50	0	+0.15(+0.51%)
Jan 20, 2011		29.35	29.35	29.35	0	-1.70(-5.48%)
Jan 12, 2011		31.05	31.05	31.05	0	+0.45(+1.47%)
Jan 11, 2011	30.60	30.60	30.60	30.60	200	+0.90(+3.03%)
Jan 05, 2011		29.70	29.70	29.70	0	+0.70(+2.41%)
Jan 04, 2011	29.00	29.00	29.00	29.00	3,000	-0.40(-1.36%)
Dec 14, 2010		29.40	29.40	29.40	0	+0.70(+2.44%)
Dec 13, 2010	28.70	28.70	28.70	28.70	0	+0.00(+0.00%)
Dec 06, 2010		28.70	28.70	28.70	0	+0.58(+2.06%)
Nov 23, 2010	28.12	28.12	28.12	28.12	0	+1.97(+7.53%)
Oct 22, 2010	26.15	26.15	26.15	26.15	0	+0.50(+1.95%)
Oct 12, 2010		25.65	25.65	25.65	0	+3.70(+16.86%)
Sep 03, 2010		21.95	21.95	21.95	0	+0.10(+0.46%)
Aug 31, 2010		21.85	21.85	21.85	0	-0.99(-4.33%)
Aug 18, 2010		22.84	22.84	22.84	0	-1.06(-4.44%)
Jul 27, 2010		23.90	23.90	23.90	0	-0.35(-1.44%)
Jul 13, 2010		24.25	24.25	24.25	0	+0.40(+1.68%)
Jun 30, 2010		23.85	23.85	23.85	0	-2.20(-8.45%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Mazda Motor Corp (OP: MZDAY )

Historical Prices