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 28, 2013 2.988 3.000 2.960 2.970 3,530 +0.00(+0.00%)
Feb 27, 2013 2.990 2.990 2.890 2.970 13,750 -0.03(-1.00%)
Feb 26, 2013 3.000 3.000 3.000 3.000 3,300 +0.08(+2.74%)
Feb 25, 2013 3.000 3.000 2.920 2.920 31,300 -0.01(-0.34%)
Feb 22, 2013 2.900 2.930 2.900 2.930 7,485 +0.08(+2.81%)
Feb 21, 2013 2.940 2.940 2.850 2.850 15,817 -0.08(-2.73%)
Feb 19, 2013 2.930 2.930 2.930 0 -0.05(-1.68%)
Feb 15, 2013 2.980 2.980 2.980 2.980 3,000 +0.08(+2.76%)
Feb 14, 2013 2.980 2.980 2.899 2.900 11,077 -0.17(-5.57%)
Feb 13, 2013 2.970 3.080 2.970 3.071 10,160 -0.06(-1.88%)
Feb 12, 2013 3.160 3.160 3.077 3.130 32,517 -0.27(-7.94%)
Feb 11, 2013 3.290 3.400 3.290 3.400 23,621 +0.11(+3.34%)
Feb 08, 2013 3.321 3.330 3.250 3.290 33,426 -0.09(-2.66%)
Feb 07, 2013 3.380 3.400 3.340 3.380 37,647 +0.15(+4.64%)
Feb 06, 2013 3.050 3.230 3.040 3.230 43,811 +0.24(+8.03%)
Feb 04, 2013 2.980 3.020 2.960 2.990 16,103 +0.15(+5.28%)
Feb 01, 2013 2.750 2.840 2.740 2.840 5,834 +0.12(+4.30%)
Jan 31, 2013 2.723 2.723 2.723 2.723 34,000 -0.03(-0.98%)
Jan 30, 2013 2.700 2.750 2.700 2.750 14,838 +0.20(+7.84%)
Jan 28, 2013 2.550 2.550 2.550 2.550 0 -0.05(-1.92%)
Jan 25, 2013 2.610 2.620 2.590 2.600 20,110 +0.00(+0.00%)
Jan 24, 2013 2.520 2.600 2.520 2.600 7,475 +0.19(+7.88%)
Jan 22, 2013 2.410 2.410 2.410 0 -0.06(-2.43%)
Jan 18, 2013 2.320 2.500 2.320 2.470 31,728 +0.17(+7.39%)
Jan 17, 2013 2.260 2.300 2.248 2.300 33,200 +0.06(+2.68%)
Jan 16, 2013 2.240 2.240 2.240 2.240 200 -0.07(-3.03%)
Jan 15, 2013 2.300 2.380 2.300 2.310 41,510 -0.02(-0.86%)
Jan 14, 2013 2.330 2.330 2.310 2.330 6,800 +0.05(+2.19%)
Jan 12, 2013 2.300 2.300 2.280 2.280 4,000 +0.00(+0.00%)
Jan 11, 2013 2.300 2.300 2.280 2.280 4,000 +0.02(+0.88%)
Jan 10, 2013 2.260 2.260 2.220 2.260 20,850 +0.26(+13.00%)
Jan 09, 2013 1.971 2.000 1.971 2.000 1,155 +0.05(+2.56%)
Jan 08, 2013 2.000 2.000 1.950 1.950 8,211 -0.10(-4.88%)
Jan 07, 2013 2.050 2.050 2.000 2.050 44,438 -0.10(-4.65%)
Jan 04, 2013 2.100 2.150 2.070 2.150 18,903 +0.13(+6.44%)
Jan 03, 2013 2.100 2.100 2.010 2.020 6,192 -0.07(-3.35%)
Jan 02, 2013 2.090 2.090 2.050 2.090 62,100 +0.04(+1.95%)
Dec 31, 2012 2.050 2.050 2.050 2.050 500 +0.05(+2.50%)
Dec 28, 2012 1.994 2.000 1.970 2.000 19,000 +0.30(+17.65%)
Dec 24, 2012 1.700 1.700 1.700 1.700 0 -0.01(-0.58%)
Dec 21, 2012 1.770 1.770 1.710 1.710 23,350 -0.03(-1.72%)
Dec 19, 2012 1.740 1.740 1.740 0 +0.05(+2.96%)
Dec 18, 2012 1.770 1.770 1.690 1.690 4,500 -0.09(-5.06%)
Dec 17, 2012 1.780 1.780 1.780 1.780 230 +0.04(+2.30%)
Dec 14, 2012 1.690 1.740 1.690 1.740 2,172 +0.08(+4.82%)
Dec 13, 2012 1.660 1.660 1.660 1.660 5,000 +0.02(+1.22%)
Dec 10, 2012 1.640 1.640 1.640 0 +0.01(+0.61%)
Dec 07, 2012 1.630 1.630 1.630 1.630 213 +0.06(+3.82%)
Dec 06, 2012 1.570 1.570 1.570 1.570 101 +0.03(+1.95%)
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.