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

Markets:

Overview

News

Currencies

International

Treasuries

Mazda Motor Corp (OP:MZDAY)

3.439 -0.118 (-3.30%)

Streaming Delayed Price Updated: 3:55 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	3.515	3.520	3.410	3.439	132,861	-0.12(-3.30%)
Oct 30, 2025	3.540	3.560	3.510	3.557	18,097	+0.01(+0.20%)
Oct 29, 2025	3.588	3.588	3.450	3.550	59,718	-0.08(-2.12%)
Oct 28, 2025	3.590	3.615	3.615	3.627	17,255	-0.04(-1.17%)
Oct 27, 2025	3.720	3.720	3.580	3.670	28,080	+0.02(+0.55%)
Oct 24, 2025	3.700	3.700	3.550	3.650	43,905	-0.06(-1.62%)
Oct 23, 2025	3.670	3.720	3.600	3.710	29,638	+0.04(+1.09%)
Oct 22, 2025	3.730	3.731	3.640	3.670	34,549	+0.03(+0.82%)
Oct 21, 2025	3.670	3.670	3.530	3.640	272,098	-0.04(-1.09%)
Oct 20, 2025	3.720	3.725	3.560	3.680	30,435	+0.08(+2.22%)
Oct 17, 2025	3.565	3.600	3.560	3.600	115,509	+0.04(+1.27%)
Oct 16, 2025	3.600	3.600	3.540	3.555	37,400	+0.01(+0.14%)
Oct 15, 2025	3.510	3.575	3.510	3.550	96,006	+0.11(+3.20%)
Oct 14, 2025	3.410	3.450	3.400	3.440	30,830	+0.04(+1.06%)
Oct 13, 2025	3.410	3.420	3.370	3.404	41,494	+0.06(+1.76%)
Oct 10, 2025	3.600	3.601	3.330	3.345	83,109	-0.19(-5.37%)
Oct 09, 2025	3.550	3.590	3.527	3.535	30,125	+0.01(+0.28%)
Oct 08, 2025	3.520	3.550	3.520	3.525	15,365	+0.00(+0.14%)
Oct 07, 2025	3.500	3.550	3.430	3.520	29,263	-0.10(-2.71%)
Oct 06, 2025	3.580	3.640	3.580	3.618	62,406	+0.05(+1.34%)
Oct 03, 2025	3.500	3.570	3.400	3.570	23,585	+0.09(+2.72%)
Oct 02, 2025	3.500	3.610	3.450	3.475	23,613	-0.06(-1.82%)
Oct 01, 2025	3.552	3.740	3.490	3.540	33,882	-0.04(-1.12%)
Sep 30, 2025	3.800	3.800	3.565	3.580	23,885	-0.10(-2.72%)
Sep 29, 2025	3.770	3.770	3.600	3.680	42,285	-0.09(-2.39%)
Sep 26, 2025	3.850	3.850	3.660	3.770	25,378	+0.06(+1.62%)
Sep 25, 2025	3.710	3.714	3.670	3.710	46,402	+0.07(+1.92%)
Sep 24, 2025	3.640	3.700	3.580	3.640	29,367	-0.09(-2.31%)
Sep 23, 2025	3.850	3.850	3.620	3.726	16,231	-0.00(-0.11%)
Sep 22, 2025	3.700	3.730	3.700	3.730	22,756	+0.05(+1.36%)
Sep 19, 2025	3.580	3.690	3.580	3.680	93,070	+0.01(+0.27%)
Sep 18, 2025	3.780	3.780	3.570	3.670	25,193	-0.04(-1.08%)
Sep 17, 2025	3.920	3.920	3.700	3.710	55,499	-0.07(-1.92%)
Sep 16, 2025	3.785	3.795	3.780	3.783	20,491	+0.08(+2.23%)
Sep 15, 2025	3.600	3.739	3.570	3.700	33,060	+0.03(+0.82%)
Sep 12, 2025	3.750	3.800	3.650	3.670	18,610	-0.14(-3.55%)
Sep 11, 2025	3.835	3.835	3.761	3.805	31,430	+0.02(+0.53%)
Sep 10, 2025	3.890	3.890	3.780	3.785	28,065	-0.03(-0.92%)
Sep 09, 2025	3.890	3.890	3.820	3.820	70,146	-0.13(-3.29%)
Sep 08, 2025	3.820	3.970	3.820	3.950	158,979	+0.23(+6.04%)
Sep 05, 2025	3.725	3.790	3.720	3.725	112,566	+0.20(+5.52%)
Sep 04, 2025	3.530	3.550	3.500	3.530	38,715	+0.08(+2.32%)
Sep 03, 2025	3.450	3.470	3.420	3.450	37,157	+0.01(+0.36%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Mazda Motor Corp (OP:MZDAY)

Historical Prices