Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mazda Motor Corp (OP: MZDAY )

4.180 +0.070 (+1.71%)

Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	4.110	4.180	4.110	4.180	219,371	+0.07(+1.71%)
Aug 29, 2024	4.103	4.160	4.070	4.110	139,346	+0.02(+0.48%)
Aug 28, 2024	4.040	4.140	4.040	4.090	195,520	-0.04(-0.97%)
Aug 27, 2024	4.090	4.160	4.030	4.130	224,235	+0.06(+1.47%)
Aug 26, 2024	4.260	4.260	4.060	4.070	204,361	-0.10(-2.40%)
Aug 23, 2024	4.370	4.370	4.160	4.170	241,108	+0.02(+0.48%)
Aug 22, 2024	4.265	4.265	4.120	4.150	188,298	+0.02(+0.48%)
Aug 21, 2024	4.138	4.160	4.120	4.130	214,422	-0.06(-1.43%)
Aug 20, 2024	4.210	4.210	4.150	4.190	127,030	-0.02(-0.48%)
Aug 19, 2024	4.280	4.280	4.060	4.210	252,042	+0.11(+2.68%)
Aug 16, 2024	4.050	4.310	4.050	4.100	105,932	-0.09(-2.15%)
Aug 15, 2024	4.010	4.220	4.010	4.190	346,133	+0.28(+7.16%)
Aug 14, 2024	4.050	4.090	3.870	3.910	216,791	+0.05(+1.30%)
Aug 13, 2024	3.850	3.887	3.800	3.860	392,736	+0.04(+1.05%)
Aug 12, 2024	3.800	3.850	3.760	3.820	323,394	+0.07(+1.87%)
Aug 09, 2024	3.790	3.790	3.680	3.750	432,667	-0.02(-0.53%)
Aug 08, 2024	3.720	3.900	3.720	3.770	281,268	+0.05(+1.34%)
Aug 07, 2024	3.800	3.940	3.720	3.720	671,751	-0.14(-3.63%)
Aug 06, 2024	3.860	4.050	3.770	3.860	609,080	-0.03(-0.77%)
Aug 05, 2024	3.670	4.000	3.670	3.890	346,433	-0.19(-4.66%)
Aug 02, 2024	4.140	4.200	4.020	4.080	205,090	-0.06(-1.45%)
Aug 01, 2024	4.230	4.350	4.110	4.140	130,381	-0.23(-5.26%)
Jul 31, 2024	4.370	4.430	4.370	4.370	302,284	+0.04(+0.92%)
Jul 30, 2024	4.330	4.360	4.300	4.330	235,445	+0.06(+1.41%)
Jul 29, 2024	4.270	4.410	4.260	4.270	268,447	+0.06(+1.55%)
Jul 26, 2024	4.280	4.280	4.180	4.205	192,612	-0.05(-1.29%)
Jul 25, 2024	4.290	4.330	4.230	4.260	266,363	-0.02(-0.56%)
Jul 24, 2024	4.460	4.470	4.280	4.284	123,322	-0.21(-4.59%)
Jul 23, 2024	4.650	4.650	4.490	4.490	96,395	+0.00(+0.00%)
Jul 22, 2024	4.600	4.600	4.457	4.490	128,803	+0.02(+0.45%)
Jul 19, 2024	4.520	4.520	4.460	4.470	72,877	-0.07(-1.54%)
Jul 18, 2024	4.600	4.600	4.540	4.540	229,390	-0.15(-3.20%)
Jul 17, 2024	4.710	4.750	4.680	4.690	126,519	-0.10(-2.09%)
Jul 16, 2024	4.890	4.890	4.750	4.790	85,589	+0.01(+0.21%)
Jul 15, 2024	4.720	4.800	4.700	4.780	88,661	+0.01(+0.21%)
Jul 12, 2024	4.700	4.980	4.700	4.770	135,518	+0.02(+0.42%)
Jul 11, 2024	4.810	4.870	4.720	4.750	111,715	+0.03(+0.64%)
Jul 10, 2024	4.820	4.820	4.670	4.720	173,856	+0.06(+1.29%)
Jul 09, 2024	4.760	4.760	4.572	4.660	231,386	-0.07(-1.48%)
Jul 08, 2024	4.860	4.860	4.720	4.730	104,843	-0.06(-1.25%)
Jul 05, 2024	4.810	4.810	4.640	4.790	85,332	+0.10(+2.13%)
Jul 03, 2024	4.680	4.750	4.680	4.690	27,433	-0.14(-2.90%)
Jul 02, 2024	4.920	4.920	4.780	4.830	6,135,567	+0.04(+0.84%)

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 San Rafael

Find A Business

or Browse Listings

Mazda Motor Corp (OP: MZDAY )

Historical Prices