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 (%)
Mar 30, 2015 20.58 20.58 20.58 0 +1.03(+5.27%)
Mar 19, 2015 19.55 19.55 19.55 0 +0.02(+0.10%)
Mar 17, 2015 19.53 19.53 19.53 7 -0.20(-1.01%)
Mar 12, 2015 19.73 19.73 19.73 1,678 -0.91(-4.41%)
Mar 09, 2015 20.64 20.64 20.64 0 -0.03(-0.15%)
Mar 06, 2015 20.67 20.67 20.67 20.67 1,987 +0.01(+0.05%)
Mar 04, 2015 20.66 20.66 20.66 0 -0.55(-2.59%)
Mar 02, 2015 21.21 21.21 21.21 111 -0.05(-0.24%)
Feb 27, 2015 21.26 21.26 21.26 21.26 173 -0.25(-1.16%)
Feb 26, 2015 21.51 21.51 21.51 21.51 200 +0.32(+1.53%)
Feb 23, 2015 21.19 21.19 21.19 0 -0.01(-0.07%)
Feb 19, 2015 21.20 21.20 21.20 5 +0.26(+1.22%)
Feb 18, 2015 20.98 21.32 20.94 20.94 1,776 +0.65(+3.19%)
Feb 17, 2015 20.30 20.30 20.30 20.30 260 +0.52(+2.61%)
Feb 12, 2015 19.78 19.78 19.78 0 -0.39(-1.93%)
Feb 11, 2015 20.17 20.17 20.17 20.17 150 -0.23(-1.13%)
Feb 02, 2015 20.40 20.40 20.40 0 -0.15(-0.73%)
Jan 30, 2015 20.55 20.55 20.55 20.55 286 -0.27(-1.30%)
Jan 29, 2015 20.65 20.82 20.65 20.82 4,555 -0.18(-0.85%)
Jan 27, 2015 21.00 21.00 21.00 96 +0.00(+0.00%)
Jan 26, 2015 21.00 21.00 21.00 21.00 1,000 -0.76(-3.49%)
Jan 16, 2015 21.76 21.76 21.76 0 +0.79(+3.77%)
Jan 15, 2015 20.97 20.97 20.97 20.97 7,000 -0.81(-3.72%)
Jan 12, 2015 21.78 21.78 21.78 0 -0.30(-1.36%)
Jan 09, 2015 22.08 22.08 22.08 22.08 1,500 -0.90(-3.92%)
Jan 08, 2015 23.15 23.15 22.98 22.98 20,511 -0.33(-1.42%)
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.