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 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%)
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.