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 (%)
Aug 30, 2019 8.350 8.350 8.350 8.350 300 +0.12(+1.46%)
Aug 27, 2019 8.230 8.230 8.230 0 +0.00(+0.00%)
Aug 22, 2019 8.230 8.230 8.230 0 +0.00(+0.00%)
Aug 21, 2019 8.230 8.230 8.230 8.230 1,000 +0.16(+1.92%)
Aug 20, 2019 8.075 8.075 8.075 8.075 125 -0.83(-9.27%)
Aug 16, 2019 8.900 8.900 8.900 0 +0.00(+0.00%)
Aug 15, 2019 8.900 8.900 8.900 5 +0.00(+0.00%)
Aug 12, 2019 8.900 8.900 8.900 0 -0.01(-0.11%)
Aug 09, 2019 8.910 8.910 8.910 8.910 100 +0.32(+3.73%)
Aug 08, 2019 8.590 8.590 8.590 8.590 238 -0.18(-2.05%)
Aug 07, 2019 8.770 8.770 8.770 8.770 16,850 -0.27(-2.99%)
Aug 06, 2019 9.040 9.040 9.040 9.040 181 -0.18(-1.95%)
Aug 05, 2019 9.220 9.220 9.220 7 +0.00(+0.00%)
Aug 02, 2019 9.500 9.500 9.220 9.220 300 -0.36(-3.76%)
Aug 01, 2019 9.555 9.580 9.555 9.580 314 +0.00(+0.00%)
Jul 31, 2019 9.630 9.730 9.580 9.580 5,130 -0.50(-4.96%)
Jul 29, 2019 10.08 10.08 10.08 0 -0.03(-0.30%)
Jul 25, 2019 10.11 10.11 10.11 0 +0.00(+0.00%)
Jul 24, 2019 10.42 10.42 10.11 10.11 600 +0.01(+0.10%)
Jul 23, 2019 10.10 10.10 10.10 213 +0.00(+0.00%)
Jul 18, 2019 10.10 10.10 10.10 0 -0.22(-2.13%)
Jul 15, 2019 10.32 10.32 10.32 0 -0.24(-2.27%)
Jul 11, 2019 10.56 10.56 10.56 0 +0.00(+0.00%)
Jul 10, 2019 10.56 10.56 10.56 10.56 3,064 +0.21(+2.03%)
Jul 08, 2019 10.35 10.35 10.35 0 +0.00(+0.00%)
Jul 05, 2019 10.35 10.35 10.35 23 +0.00(+0.00%)
Jul 03, 2019 10.35 10.35 10.35 10.35 2,000 +0.00(+0.00%)
Jul 02, 2019 10.35 10.35 10.35 20 +0.00(+0.00%)
Jun 28, 2019 10.35 10.35 10.35 0 +0.07(+0.68%)
Jun 27, 2019 10.28 10.28 10.28 10.28 231 +0.18(+1.78%)
Jun 25, 2019 10.10 10.10 10.10 0 -0.22(-2.13%)
Jun 24, 2019 10.32 10.32 10.32 10 +0.00(+0.00%)
Jun 21, 2019 10.32 10.32 10.32 10.32 200 -0.15(-1.43%)
Jun 19, 2019 10.47 10.47 10.47 0 +0.17(+1.60%)
Jun 18, 2019 10.20 10.30 10.20 10.30 538 -0.02(-0.15%)
Jun 14, 2019 10.32 10.32 10.32 0 +0.00(+0.00%)
Jun 13, 2019 10.32 10.32 10.32 8,236 +0.00(+0.00%)
Jun 12, 2019 10.32 10.32 10.32 0 +0.00(+0.00%)
Jun 10, 2019 10.32 10.32 10.32 0 -0.03(-0.29%)
Jun 07, 2019 10.35 10.35 10.35 10.35 100 +0.14(+1.37%)
Jun 06, 2019 10.21 10.21 10.21 10.21 105 -0.17(-1.69%)
Jun 05, 2019 10.23 10.38 10.23 10.38 2,013 +0.78(+8.06%)
Jun 03, 2019 9.610 9.610 9.610 0 +0.00(+0.00%)
May 31, 2019 9.830 9.853 9.610 9.610 3,300 -1.01(-9.51%)
May 29, 2019 10.62 10.62 10.62 0 +0.00(+0.00%)
May 28, 2019 10.62 10.62 10.62 50 +0.00(+0.00%)
May 22, 2019 10.62 10.62 10.62 0 -0.28(-2.56%)
May 20, 2019 10.90 10.90 10.90 0 +0.00(+0.00%)
May 15, 2019 10.90 10.90 10.90 0 -0.49(-4.31%)
May 14, 2019 11.39 11.39 11.39 3 +0.00(+0.00%)
May 13, 2019 11.39 11.39 11.39 11.39 1,000 -0.36(-3.06%)
May 10, 2019 11.75 11.75 11.75 154 +0.00(+0.00%)
May 07, 2019 11.75 11.75 11.75 0 +0.00(+0.00%)
May 06, 2019 11.75 11.75 11.75 11.75 321 -0.13(-1.09%)
May 03, 2019 11.88 11.88 11.88 11.88 300 +0.00(+0.00%)
May 02, 2019 11.88 11.88 11.88 31 +0.00(+0.00%)
Apr 26, 2019 11.88 11.88 11.88 0 +0.00(+0.00%)
Apr 23, 2019 11.88 11.88 11.88 0 -0.12(-1.00%)
Apr 22, 2019 12.00 12.00 12.00 12.00 140 +0.30(+2.56%)
Apr 17, 2019 11.70 11.70 11.70 0 +0.00(+0.00%)
Apr 16, 2019 11.70 11.70 11.70 11.70 201 +0.08(+0.69%)
Apr 12, 2019 11.62 11.62 11.62 0 +0.00(+0.00%)
Apr 11, 2019 11.62 11.62 11.62 11.62 112 -0.14(-1.19%)
Apr 10, 2019 11.76 11.76 11.76 11.76 652 +0.77(+7.01%)
Apr 05, 2019 10.99 10.99 10.99 0 +0.00(+0.00%)
Apr 04, 2019 10.99 10.99 10.99 10 +0.00(+0.00%)
Apr 03, 2019 10.99 10.99 10.99 5 +0.00(+0.00%)
Apr 02, 2019 10.99 10.99 10.99 20 +0.00(+0.00%)
Mar 29, 2019 10.99 10.99 10.99 0 -0.11(-0.99%)
Mar 25, 2019 11.10 11.10 11.10 0 -0.56(-4.80%)
Mar 22, 2019 11.12 11.66 11.12 11.66 600 +0.75(+6.87%)
Mar 21, 2019 10.91 10.91 10.91 20 +0.00(+0.00%)
Mar 20, 2019 10.91 10.91 10.91 19,922 +0.00(+0.00%)
Mar 18, 2019 10.91 10.91 10.91 0 +0.00(+0.00%)
Mar 15, 2019 10.91 10.91 10.91 10.91 200 -0.09(-0.82%)
Mar 14, 2019 11.00 11.00 11.00 25 +0.00(+0.00%)
Mar 12, 2019 11.00 11.00 11.00 0 +0.00(+0.00%)
Mar 08, 2019 11.00 11.00 11.00 0 +0.00(+0.00%)
Mar 07, 2019 11.00 11.00 11.00 11.00 192 -0.46(-4.01%)
Mar 06, 2019 11.46 11.46 11.46 9 +0.00(+0.00%)
Mar 04, 2019 11.46 11.46 11.46 0 -0.07(-0.61%)
Feb 26, 2019 11.53 11.53 11.53 0 +0.00(+0.00%)
Feb 25, 2019 11.53 11.53 11.53 11.53 102 +0.03(+0.26%)
Feb 21, 2019 11.50 11.50 11.50 0 +0.06(+0.52%)
Feb 20, 2019 11.44 11.44 11.44 11.44 3,510 +0.23(+2.05%)
Feb 15, 2019 11.21 11.21 11.21 0 +0.00(+0.00%)
Feb 14, 2019 11.21 11.21 11.21 6 +0.00(+0.00%)
Feb 11, 2019 11.21 11.21 11.21 0 +0.00(+0.00%)
Feb 08, 2019 11.21 11.21 11.21 11.21 200 -0.64(-5.40%)
Feb 06, 2019 11.85 11.85 11.85 0 +0.90(+8.22%)
Jan 31, 2019 10.95 10.95 10.95 0 +0.00(+0.00%)
Jan 24, 2019 10.95 10.95 10.95 0 +0.49(+4.68%)
Jan 17, 2019 10.46 10.46 10.46 0 -0.44(-4.04%)
Jan 16, 2019 10.90 10.90 10.90 10.90 182 -0.14(-1.27%)
Jan 10, 2019 11.04 11.04 11.04 0 +0.00(+0.00%)
Jan 08, 2019 11.04 11.04 11.04 0 +1.32(+13.58%)
Dec 31, 2018 9.720 9.720 9.720 0 +0.00(+0.00%)
Dec 28, 2018 9.720 9.720 9.720 5 +0.00(+0.00%)
Dec 27, 2018 9.720 9.720 9.720 55 +0.00(+0.00%)
Dec 26, 2018 9.720 9.720 9.720 9.720 100 -0.40(-3.95%)
Dec 24, 2018 10.46 10.46 10.12 10.12 1,000 -0.67(-6.17%)
Dec 18, 2018 10.79 10.79 10.79 0 +0.00(+0.00%)
Dec 14, 2018 10.79 10.79 10.79 0 +0.05(+0.51%)
Dec 12, 2018 10.73 10.73 10.73 0 +0.16(+1.51%)
Dec 11, 2018 10.57 10.57 10.57 10.57 400 -0.22(-2.04%)
Dec 10, 2018 10.79 10.79 10.79 22 +0.00(+0.00%)
Dec 07, 2018 10.79 10.79 10.79 10.79 100 -0.31(-2.79%)
Dec 04, 2018 11.10 11.10 11.10 0 -0.10(-0.89%)
Dec 03, 2018 11.20 11.20 11.20 11.20 218 +0.41(+3.77%)
Nov 30, 2018 10.79 10.79 10.79 10.79 200 +0.02(+0.22%)
Nov 29, 2018 10.77 10.77 10.77 10.77 8,325 -0.13(-1.19%)
Nov 28, 2018 10.90 10.90 10.90 15 +0.00(+0.00%)
Nov 27, 2018 10.90 10.90 10.90 20 +0.00(+0.00%)
Nov 20, 2018 10.90 10.90 10.90 0 +0.00(+0.00%)
Nov 19, 2018 10.90 10.90 10.90 62 +0.00(+0.00%)
Nov 16, 2018 10.90 10.90 10.90 20 +0.00(+0.00%)
Nov 15, 2018 10.90 10.90 10.90 10.90 59,387 +0.10(+0.88%)
Nov 13, 2018 10.80 10.80 10.80 0 +0.00(+0.00%)
Nov 12, 2018 10.80 10.80 10.80 20 +0.00(+0.00%)
Nov 08, 2018 10.80 10.80 10.80 0 +0.24(+2.32%)
Nov 05, 2018 10.56 10.56 10.56 0 -0.12(-1.12%)
Nov 02, 2018 10.68 10.68 10.68 10 +0.00(+0.00%)
Oct 30, 2018 10.68 10.68 10.68 0 +0.00(+0.00%)
Oct 26, 2018 10.68 10.68 10.68 0 -0.01(-0.09%)
Oct 25, 2018 10.72 10.72 10.69 10.69 561 -0.77(-6.76%)
Oct 19, 2018 11.46 11.46 11.46 0 +0.00(+0.00%)
Oct 15, 2018 11.46 11.46 11.46 0 +0.00(+0.00%)
Oct 09, 2018 11.46 11.46 11.46 0 -0.41(-3.42%)
Oct 08, 2018 11.87 11.87 11.87 85 +0.00(+0.00%)
Oct 04, 2018 11.87 11.87 11.87 0 +0.00(+0.00%)
Oct 03, 2018 11.87 11.87 11.87 11.87 292 +0.01(+0.08%)
Oct 02, 2018 11.86 11.86 11.86 20 +0.00(+0.00%)
Sep 27, 2018 11.86 11.86 11.86 0 +0.00(+0.00%)
Sep 26, 2018 11.86 11.86 11.86 0 +0.00(+0.00%)
Sep 25, 2018 12.02 12.02 11.86 11.86 800 -0.37(-3.03%)
Sep 24, 2018 12.23 12.23 12.23 12.23 155 +0.23(+1.92%)
Sep 21, 2018 12.00 12.00 12.00 12.00 300 +0.82(+7.38%)
Sep 18, 2018 11.18 11.18 11.18 0 +0.00(+0.00%)
Sep 17, 2018 11.18 11.18 11.18 2 +0.00(+0.00%)
Sep 14, 2018 11.18 11.18 11.18 25 +0.00(+0.00%)
Sep 13, 2018 11.18 11.18 11.18 10 +0.00(+0.00%)
Sep 11, 2018 11.18 11.18 11.18 0 +0.00(+0.00%)
Sep 10, 2018 11.03 11.32 11.03 11.18 1,710 -0.72(-6.06%)
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.