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:MZDAY)

3.060 -0.020 (-0.65%)

Streaming Delayed Price Updated: 3:57 PM EDT, Jun 2, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 02, 2025	3.080	3.080	3.047	3.060	57,132	-0.02(-0.65%)
May 30, 2025	3.100	3.150	3.067	3.080	34,806	-0.09(-2.84%)
May 29, 2025	3.130	3.200	3.130	3.170	107,753	+0.05(+1.60%)
May 28, 2025	3.160	3.290	3.110	3.120	40,568	-0.02(-0.64%)
May 27, 2025	3.130	3.160	3.080	3.140	47,461	+0.08(+2.61%)
May 23, 2025	3.208	3.215	3.026	3.060	37,444	+0.01(+0.33%)
May 22, 2025	3.060	3.140	3.040	3.050	83,253	-0.05(-1.61%)
May 21, 2025	3.140	3.140	3.100	3.100	67,124	-0.02(-0.64%)
May 20, 2025	3.080	3.140	3.080	3.120	97,163	+0.17(+5.76%)
May 19, 2025	2.950	3.080	2.920	2.950	71,025	+0.01(+0.34%)
May 16, 2025	2.990	3.090	2.910	2.940	148,696	+0.09(+3.16%)
May 15, 2025	2.950	3.000	2.840	2.850	47,747	-0.02(-0.52%)
May 14, 2025	3.070	3.070	2.860	2.865	151,339	-0.09(-3.21%)
May 13, 2025	3.040	3.120	2.950	2.960	156,564	-0.06(-1.99%)
May 12, 2025	3.080	3.120	2.970	3.020	205,143	+0.06(+2.03%)
May 09, 2025	3.030	3.038	2.950	2.960	209,134	+0.01(+0.48%)
May 08, 2025	2.990	2.990	2.935	2.946	51,346	+0.03(+0.89%)
May 07, 2025	2.850	3.090	2.850	2.920	261,942	-0.10(-3.15%)
May 06, 2025	3.000	3.030	2.990	3.015	54,712	+0.00(+0.00%)
May 05, 2025	3.150	3.150	3.000	3.015	95,852	+0.02(+0.74%)
May 02, 2025	2.980	3.000	2.960	2.993	138,132	+0.05(+1.80%)
May 01, 2025	3.000	3.000	2.920	2.940	191,879	+0.02(+0.68%)
Apr 30, 2025	3.090	3.090	2.895	2.920	294,818	-0.13(-4.26%)
Apr 29, 2025	3.050	3.160	3.030	3.050	202,354	+0.02(+0.66%)
Apr 28, 2025	3.160	3.160	2.940	3.030	220,068	+0.01(+0.33%)
Apr 25, 2025	3.050	3.050	2.970	3.020	185,426	+0.05(+1.68%)
Apr 24, 2025	2.983	3.080	2.930	2.970	522,268	+0.04(+1.37%)
Apr 23, 2025	3.040	3.070	2.920	2.930	113,686	+0.03(+1.03%)
Apr 22, 2025	2.990	2.990	2.880	2.900	642,023	+0.05(+1.75%)
Apr 21, 2025	2.990	2.990	2.810	2.850	261,606	-0.06(-2.10%)
Apr 17, 2025	2.930	2.963	2.900	2.911	254,309	+0.10(+3.59%)
Apr 16, 2025	2.930	2.930	2.800	2.810	237,279	+0.00(+0.00%)
Apr 15, 2025	2.760	2.830	2.760	2.810	355,465	+0.08(+2.93%)
Apr 14, 2025	2.800	2.870	2.680	2.730	308,634	-0.01(-0.36%)
Apr 11, 2025	2.690	2.910	2.680	2.740	644,540	+0.12(+4.58%)
Apr 10, 2025	2.900	2.900	2.580	2.620	453,607	-0.33(-11.19%)
Apr 09, 2025	2.745	2.990	2.700	2.950	479,715	+0.32(+12.17%)
Apr 08, 2025	2.870	2.940	2.630	2.630	373,401	-0.07(-2.59%)
Apr 07, 2025	2.630	2.770	2.440	2.700	411,392	+0.10(+3.85%)
Apr 04, 2025	2.850	2.990	2.600	2.600	167,991	-0.25(-8.77%)
Apr 03, 2025	2.910	3.090	2.850	2.850	280,254	-0.24(-7.77%)
Apr 02, 2025	3.020	3.120	3.020	3.090	129,446	+0.04(+1.31%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Mazda Motor Corp (OP:MZDAY)

Historical Prices