Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Mazda Motor Corp (OP: MZDAF )

10.20 UNCHANGED
Last Price Updated: 2:34 PM EDT, May 28, 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 (%)
Feb 29, 2012 1.700 1.700 1.670 1.694 15,501 -0.05(-2.64%)
Feb 28, 2012 1.740 1.740 1.740 1.740 7,570 -0.04(-2.25%)
Feb 27, 2012 1.780 1.780 1.780 1.780 500 +0.08(+4.71%)
Feb 23, 2012 1.700 1.700 1.700 1.700 0 +0.16(+10.39%)
Feb 22, 2012 1.770 1.780 1.530 1.540 721,410 -0.21(-12.00%)
Feb 21, 2012 1.880 1.880 1.750 1.750 42,900 -0.16(-8.38%)
Feb 14, 2012 1.910 1.910 1.910 0 +0.11(+6.11%)
Feb 06, 2012 1.800 1.800 1.800 0 +0.11(+6.51%)
Feb 02, 2012 1.690 1.690 1.690 0 -0.04(-2.31%)
Feb 01, 2012 1.730 1.730 1.730 1.730 700 +0.02(+1.17%)
Jan 31, 2012 1.710 1.710 1.710 1.710 500 +0.01(+0.59%)
Jan 30, 2012 1.700 1.700 1.700 1.700 2,000 +0.04(+2.41%)
Jan 23, 2012 1.660 1.660 1.660 1.660 0 +0.04(+2.47%)
Jan 20, 2012 1.610 1.620 1.610 1.620 1,220 +0.01(+0.62%)
Jan 18, 2012 1.610 1.610 1.610 0 -0.14(-8.00%)
Jan 11, 2012 1.750 1.750 1.750 0 +0.01(+0.57%)
Jan 10, 2012 1.740 1.740 1.740 1.740 323 +0.05(+2.96%)
Jan 06, 2012 1.690 1.690 1.690 0 -0.01(-0.59%)
Dec 30, 2011 1.700 1.700 1.700 0 +0.04(+2.41%)
Dec 28, 2011 1.660 1.660 1.660 1.660 0 -0.04(-2.35%)
Dec 27, 2011 1.700 1.700 1.700 1.700 3,975 -0.05(-2.86%)
Dec 21, 2011 1.750 1.750 1.750 1.750 0 +0.09(+5.42%)
Dec 20, 2011 1.660 1.660 1.660 1.660 500 -0.10(-5.68%)
Dec 19, 2011 1.760 1.760 1.760 1.760 200 -0.08(-4.35%)
Dec 13, 2011 1.840 1.840 1.840 1.840 0 +0.06(+3.37%)
Dec 02, 2011 1.780 1.780 1.780 1.780 0 -0.05(-2.73%)
Nov 30, 2011 1.830 1.830 1.830 0 +0.08(+4.57%)
Nov 23, 2011 1.750 1.750 1.750 0 -0.02(-1.13%)
Nov 22, 2011 1.770 1.770 1.770 1.770 2,000 +0.02(+1.14%)
Nov 21, 2011 1.750 1.750 1.750 1.750 500 -0.10(-5.41%)
Nov 18, 2011 1.850 1.850 1.730 1.850 2,500 -0.07(-3.65%)
Nov 15, 2011 1.920 1.920 1.920 0 +0.00(+0.00%)
Nov 14, 2011 1.920 1.920 1.920 1.920 4,000 +0.13(+7.26%)
Nov 10, 2011 1.790 1.790 1.790 0 -0.16(-8.21%)
Nov 08, 2011 1.950 1.950 1.950 0 -0.05(-2.50%)
Nov 07, 2011 1.950 2.000 1.950 2.000 1,620 +0.02(+1.01%)
Nov 04, 2011 1.990 1.990 1.980 1.980 1,665 -0.03(-1.49%)
Nov 03, 2011 2.090 2.090 2.010 2.010 2,000 -0.07(-3.37%)
Nov 02, 2011 2.080 2.080 2.080 2.080 200 -0.06(-2.80%)
Oct 28, 2011 2.140 2.140 2.140 0 +0.01(+0.47%)
Oct 27, 2011 2.130 2.130 2.130 2.130 100 +0.09(+4.41%)
Oct 26, 2011 2.040 2.040 2.040 2.040 3,000 -0.04(-1.92%)
Oct 24, 2011 2.080 2.080 2.080 0 +0.05(+2.46%)
Oct 21, 2011 2.030 2.030 2.030 2.030 898 -0.02(-0.98%)
Oct 20, 2011 2.050 2.050 2.050 2.050 600 +0.07(+3.54%)
Oct 11, 2011 1.980 1.980 1.980 1.980 0 +0.16(+8.79%)
Oct 06, 2011 1.820 1.820 1.820 0 -0.17(-8.54%)
Sep 29, 2011 1.990 1.990 1.990 1.990 0 +0.07(+3.65%)
Sep 28, 2011 1.920 1.920 1.920 1.920 603 +0.00(+0.00%)
Sep 22, 2011 1.920 1.920 1.920 1.920 0 -0.08(-4.00%)
Sep 20, 2011 2.000 2.000 2.000 0 +0.19(+10.50%)
Sep 09, 2011 1.810 1.810 1.810 0 -0.04(-2.16%)
Sep 06, 2011 1.850 1.850 1.850 1.850 0 -0.25(-11.90%)
Sep 02, 2011 2.100 2.100 2.100 2.100 700 +0.02(+0.96%)
Sep 01, 2011 2.080 2.080 2.080 2.080 24,577 -0.18(-7.96%)
Aug 29, 2011 2.260 2.260 2.260 0 +0.19(+9.18%)
Aug 25, 2011 2.070 2.070 2.070 0 +0.01(+0.49%)
Aug 24, 2011 2.070 2.070 2.060 2.060 1,380 +0.03(+1.48%)
Aug 22, 2011 2.030 2.030 2.030 0 -0.18(-8.14%)
Aug 18, 2011 2.210 2.210 2.210 0 -0.04(-1.78%)
Aug 12, 2011 2.250 2.250 2.250 0 -0.07(-3.02%)
Aug 08, 2011 2.320 2.320 2.320 0 -0.12(-4.92%)
Aug 05, 2011 2.440 2.440 2.440 2.440 1,000 -0.31(-11.27%)
Aug 02, 2011 2.750 2.750 2.750 0 +0.01(+0.36%)
Jul 27, 2011 2.740 2.740 2.740 0 +0.09(+3.40%)
Jul 25, 2011 2.650 2.650 2.650 0 +0.01(+0.38%)
Jul 19, 2011 2.640 2.640 2.640 0 -0.01(-0.38%)
Jul 18, 2011 2.650 2.650 2.650 2.650 288 -0.02(-0.75%)
Jul 15, 2011 2.670 2.670 2.670 2.670 1,000 -0.08(-2.91%)
Jul 14, 2011 2.750 2.750 2.750 2.750 400 +0.02(+0.73%)
Jul 11, 2011 2.730 2.730 2.730 0 +0.06(+2.25%)
Jul 08, 2011 2.670 2.670 2.670 2.670 4,110 -0.02(-0.74%)
Jul 06, 2011 2.690 2.690 2.690 0 +0.04(+1.51%)
Jul 05, 2011 2.650 2.650 2.650 2.650 4,288 +0.01(+0.38%)
Jul 01, 2011 2.640 2.640 2.640 2.640 14,000 +0.06(+2.33%)
Jun 30, 2011 2.580 2.580 2.580 2.580 1,000 +0.08(+3.20%)
Jun 22, 2011 2.500 2.500 2.500 1,101,000 +0.01(+0.40%)
Jun 21, 2011 2.490 2.490 2.490 2.490 2,000 +0.02(+0.81%)
Jun 17, 2011 2.470 2.470 2.470 2.470 0 +0.15(+6.47%)
Jun 16, 2011 2.310 2.320 2.310 2.320 734 -0.02(-0.85%)
Jun 13, 2011 2.340 2.340 2.340 2.340 0 -0.01(-0.43%)
Jun 09, 2011 2.350 2.350 2.350 0 -0.01(-0.42%)
Jun 08, 2011 2.360 2.360 2.360 2.360 3,000 -0.14(-5.60%)
Jun 03, 2011 2.500 2.500 2.500 0 +0.12(+5.04%)
May 24, 2011 2.370 2.380 2.370 2.380 1,850 -0.09(-3.64%)
May 20, 2011 2.470 2.470 2.470 0 +0.10(+4.22%)
May 18, 2011 2.370 2.370 2.370 0 -0.03(-1.25%)
May 13, 2011 2.400 2.400 2.400 0 +0.09(+3.90%)
May 05, 2011 2.310 2.310 2.310 0 +0.00(+0.00%)
May 04, 2011 2.450 2.450 2.310 2.310 1,500 -0.14(-5.71%)
May 03, 2011 2.449 2.450 2.449 2.450 15,000 +0.21(+9.37%)
Apr 29, 2011 2.240 2.240 2.240 2.240 0 -0.01(-0.44%)
Apr 26, 2011 2.250 2.250 2.250 2.250 0 +0.02(+0.90%)
Apr 21, 2011 2.230 2.230 2.230 0 +0.03(+1.36%)
Apr 19, 2011 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Apr 18, 2011 2.200 2.200 2.200 2.200 3,000 +0.08(+3.77%)
Apr 15, 2011 2.120 2.120 2.120 2.120 970 +0.02(+0.95%)
Apr 13, 2011 2.100 2.100 2.100 2.100 0 +0.02(+0.96%)
Apr 12, 2011 2.030 2.080 2.030 2.080 2,872 +0.03(+1.46%)
Apr 11, 2011 2.050 2.050 2.050 2.050 1,700 -0.01(-0.49%)
Apr 08, 2011 2.060 2.060 2.060 2.060 5,000 -0.02(-0.96%)
Apr 07, 2011 2.110 2.110 2.080 2.080 8,500 -0.01(-0.48%)
Apr 06, 2011 2.100 2.100 2.090 2.090 3,200 -0.02(-0.95%)
Apr 05, 2011 2.110 2.110 2.110 2.110 10,100 -0.08(-3.65%)
Apr 04, 2011 2.190 2.190 2.190 2.190 1,200 +0.03(+1.39%)
Apr 01, 2011 2.160 2.160 2.160 2.160 5,170 -0.07(-3.14%)
Mar 31, 2011 2.180 2.230 2.180 2.230 2,547 +0.12(+5.69%)
Mar 29, 2011 2.110 2.110 2.110 2.110 0 -0.03(-1.40%)
Mar 28, 2011 2.140 2.140 2.140 2.140 500 -0.03(-1.38%)
Mar 25, 2011 2.170 2.170 2.120 2.170 7,000 -0.17(-7.26%)
Mar 24, 2011 2.280 2.340 2.280 2.340 10,936 -0.04(-1.68%)
Mar 23, 2011 2.380 2.380 2.340 2.380 1,610 -0.01(-0.42%)
Mar 21, 2011 2.390 2.390 2.390 2.390 0 +0.39(+19.50%)
Mar 16, 2011 2.000 2.000 2.000 2.000 0 -0.03(-1.48%)
Mar 15, 2011 2.000 2.030 2.000 2.030 61,738 -0.21(-9.38%)
Mar 14, 2011 2.140 2.240 2.140 2.240 8,450 -0.26(-10.40%)
Mar 10, 2011 2.500 2.500 2.500 2.500 0 +0.05(+2.04%)
Mar 08, 2011 2.450 2.450 2.450 2.450 0 -0.04(-1.61%)
Mar 07, 2011 2.490 2.490 2.490 2.490 1,500 +0.04(+1.63%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.