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 +0.05 (+0.49%)
Streaming Delayed 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 (%)
Nov 30, 2016 15.39 15.39 15.39 15.39 170 -0.86(-5.29%)
Nov 25, 2016 16.25 16.25 16.25 0 +0.25(+1.56%)
Nov 23, 2016 16.00 16.00 16.00 0 -0.50(-3.03%)
Nov 18, 2016 16.50 16.50 16.50 0 +0.70(+4.43%)
Nov 17, 2016 15.80 15.80 15.80 15.80 800 +1.39(+9.62%)
Nov 14, 2016 14.41 14.41 14.41 70 +0.68(+4.98%)
Nov 11, 2016 13.73 13.73 13.73 13.73 400 -0.41(-2.90%)
Nov 10, 2016 14.14 14.14 14.14 14.14 599 -0.60(-4.07%)
Nov 09, 2016 15.03 15.28 13.72 14.74 1,992 -1.11(-7.00%)
Nov 03, 2016 15.85 15.85 15.85 0 -0.13(-0.79%)
Nov 01, 2016 15.98 15.98 15.98 1 +0.23(+1.44%)
Oct 19, 2016 15.75 15.75 15.75 0 +0.77(+5.14%)
Oct 13, 2016 14.98 14.98 14.98 0 -0.02(-0.13%)
Oct 03, 2016 15.00 15.00 15.00 15.00 40 +0.00(+0.00%)
Sep 30, 2016 15.00 15.00 15.00 0 -0.20(-1.32%)
Sep 29, 2016 15.20 15.20 15.20 15.20 81 +0.00(+0.00%)
Sep 28, 2016 15.20 15.20 15.20 15.20 331 +0.43(+2.91%)
Sep 27, 2016 14.77 14.77 14.77 14.77 0 +0.00(+0.00%)
Sep 26, 2016 14.77 14.77 14.77 14.77 150 -0.32(-2.12%)
Sep 23, 2016 15.08 15.09 15.08 15.09 1,200 -0.64(-4.10%)
Sep 14, 2016 15.73 15.73 15.73 0 -0.12(-0.79%)
Sep 13, 2016 15.86 15.86 15.86 15.86 229 -0.84(-5.03%)
Sep 02, 2016 16.70 16.70 16.70 0 -0.05(-0.30%)
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.