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 )

10.60 UNCHANGED
Last Price Updated: 2:46 PM EDT, May 13, 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 23, 2010 2.450 2.450 2.450 0 +0.03(+1.24%)
Feb 18, 2010 2.420 2.420 2.420 0 +0.05(+2.11%)
Feb 17, 2010 2.370 2.370 2.370 2.370 1,655 -0.09(-3.66%)
Feb 16, 2010 2.470 2.470 2.450 2.460 9,600 -0.04(-1.60%)
Feb 08, 2010 2.500 2.500 2.500 0 -0.26(-9.42%)
Feb 04, 2010 2.760 2.760 2.760 0 +0.10(+3.76%)
Feb 03, 2010 2.700 2.700 2.660 2.660 10,733 +0.01(+0.38%)
Feb 02, 2010 2.650 2.650 2.650 2.650 100 +0.08(+3.11%)
Feb 01, 2010 2.600 2.600 2.570 2.570 9,500 -0.17(-6.20%)
Jan 29, 2010 2.740 2.740 2.740 2.740 2,000 +0.24(+9.60%)
Jan 28, 2010 2.500 2.500 2.500 2.500 500 -0.13(-4.94%)
Jan 25, 2010 2.630 2.630 2.630 2.630 0 -0.06(-2.23%)
Jan 14, 2010 2.690 2.690 2.690 0 +0.09(+3.46%)
Jan 13, 2010 2.570 2.650 2.570 2.600 3,000 -0.07(-2.62%)
Jan 12, 2010 2.670 2.670 2.670 2.670 100 +0.24(+9.88%)
Jan 11, 2010 2.430 2.430 2.430 2.430 700 +0.13(+5.65%)
Jan 06, 2010 2.300 2.300 2.300 0 +0.00(+0.00%)
Jan 05, 2010 2.300 2.300 2.300 2.300 1,125 +0.02(+0.88%)
Dec 31, 2009 2.280 2.280 2.280 2.280 0 +0.13(+6.05%)
Dec 30, 2009 2.250 2.360 2.150 2.150 3,500 -0.07(-3.15%)
Dec 29, 2009 2.220 2.220 2.220 2.220 275 -0.03(-1.33%)
Dec 17, 2009 2.250 2.250 2.250 0 +0.08(+3.69%)
Dec 15, 2009 2.170 2.170 2.170 0 -0.11(-4.82%)
Dec 10, 2009 2.280 2.280 2.280 2.280 0 -0.04(-1.72%)
Dec 07, 2009 2.320 2.320 2.320 2.320 0 +0.07(+3.11%)
Dec 02, 2009 2.250 2.250 2.250 2.250 0 -0.05(-2.17%)
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.