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 )

4.470 UNCHANGED
Streaming Delayed Price Updated: 2:40 PM EDT, Jul 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 (%)
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%)
Jul 01, 2024 4.800 4.838 4.760 4.790 3,104,149 -0.03(-0.63%)
Jun 28, 2024 4.825 4.890 4.820 4.820 169,930 +0.02(+0.42%)
Jun 27, 2024 4.670 4.823 4.640 4.800 249,745 +0.01(+0.21%)
Jun 26, 2024 4.784 4.800 4.760 4.790 1,634,273 -0.11(-2.23%)
Jun 25, 2024 4.878 4.900 4.870 4.899 188,221 +0.09(+1.85%)
Jun 24, 2024 4.680 4.865 4.680 4.810 215,664 +0.04(+0.84%)
Jun 21, 2024 4.890 4.890 4.740 4.770 158,052 -0.04(-0.83%)
Jun 20, 2024 4.700 4.830 4.700 4.810 158,565 +0.19(+4.11%)
Jun 18, 2024 4.750 4.750 4.600 4.620 245,135 +0.03(+0.66%)
Jun 17, 2024 4.580 4.590 4.510 4.590 189,684 -0.08(-1.72%)
Jun 14, 2024 4.670 4.700 4.640 4.670 115,973 +0.01(+0.21%)
Jun 13, 2024 4.760 4.810 4.626 4.660 174,433 -0.17(-3.57%)
Jun 12, 2024 4.850 4.890 4.830 4.832 136,234 +0.00(+0.05%)
Jun 11, 2024 4.860 4.860 4.820 4.830 132,524 -0.10(-2.03%)
Jun 10, 2024 4.935 5.080 4.830 4.930 98,192 +0.06(+1.23%)
Jun 07, 2024 4.900 4.900 4.850 4.870 81,576 -0.04(-0.72%)
Jun 06, 2024 4.850 4.950 4.850 4.905 100,806 -0.06(-1.30%)
Jun 05, 2024 5.090 5.090 4.790 4.970 93,106 -0.08(-1.58%)
Jun 04, 2024 5.090 5.120 5.040 5.050 118,176 +0.02(+0.40%)
Jun 03, 2024 5.030 5.060 4.970 5.030 83,332 -0.22(-4.19%)
May 31, 2024 5.060 5.260 5.060 5.250 146,689 +0.15(+2.94%)
May 30, 2024 5.090 5.218 5.090 5.100 114,641 +0.09(+1.80%)
May 29, 2024 5.190 5.190 5.000 5.010 98,217 -0.04(-0.79%)
May 28, 2024 4.900 5.200 4.900 5.050 101,879 +0.08(+1.61%)
May 24, 2024 4.870 5.000 4.850 4.970 118,362 +0.02(+0.40%)
May 23, 2024 5.128 5.128 4.910 4.950 122,204 -0.03(-0.60%)
May 22, 2024 5.110 5.110 4.960 4.980 92,966 -0.03(-0.60%)
May 21, 2024 5.110 5.180 5.010 5.010 65,382 -0.08(-1.57%)
May 20, 2024 5.050 5.130 4.960 5.090 96,812 +0.07(+1.39%)
May 17, 2024 5.100 5.100 5.000 5.020 106,485 +0.01(+0.20%)
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%)
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.