Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Mazda Motor Corp (OP:MZDAF)

5.700 UNCHANGED

Streaming Delayed Price Updated: 3:44 PM EDT, Apr 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 14, 2025				5.700	2	+0.20(+3.64%)
Apr 10, 2025				5.500	5,821	-0.10(-1.79%)
Apr 09, 2025	5.600	5.825	5.600	5.600	474	-0.15(-2.61%)
Apr 07, 2025				5.750	0	-0.45(-7.26%)
Apr 04, 2025	6.200	6.200	6.200	6.200	1,097	+0.00(+0.00%)
Apr 03, 2025	6.000	6.200	5.950	6.200	1,156	-0.08(-1.27%)
Apr 02, 2025	6.280	6.280	6.280	6.280	111	+0.06(+0.96%)
Apr 01, 2025	6.220	6.220	6.220	6.220	201	-0.28(-4.31%)
Mar 28, 2025				6.500	102	-0.44(-6.37%)
Mar 27, 2025	7.200	7.200	6.730	6.942	5,153	-0.36(-4.90%)
Mar 20, 2025				7.300	5,001	+0.28(+3.94%)
Mar 14, 2025				7.023	100	-0.08(-1.08%)
Mar 12, 2025				7.100	0	+0.08(+1.14%)
Mar 11, 2025	7.000	7.020	7.000	7.020	280	-0.03(-0.46%)
Mar 10, 2025	7.053	7.053	7.053	7.053	100	+0.55(+8.50%)
Mar 06, 2025				6.500	2	-0.44(-6.34%)
Mar 05, 2025	6.750	6.940	6.750	6.940	100,392	+0.30(+4.52%)
Mar 03, 2025				6.640	0	-0.21(-3.07%)
Feb 27, 2025				6.850	12,720	+0.17(+2.62%)
Feb 26, 2025	6.675	6.675	6.675	6.675	111	-0.17(-2.55%)
Feb 20, 2025				6.850	1,918	+0.00(+0.00%)
Feb 19, 2025	6.850	6.850	6.850	6.850	549	+0.15(+2.24%)
Feb 18, 2025	6.700	6.700	6.700	6.700	1,507	-0.30(-4.29%)
Feb 10, 2025				7.000	38	+0.01(+0.14%)
Feb 06, 2025				6.990	72	+0.49(+7.54%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Mazda Motor Corp (OP:MZDAF)

Historical Prices