Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mazda Motor Corp (OP: MZDAY )

4.980 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 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 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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.