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:MZDAF)

7.900 UNCHANGED

Streaming Delayed Price Updated: 2:15 PM EDT, Sep 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 11, 2025	7.900	7.900	7.900	7.900	542	+0.00(+0.00%)
Sep 08, 2025				7.900	95	+0.24(+3.13%)
Sep 05, 2025	7.480	7.660	7.350	7.660	2,133	+0.50(+6.98%)
Sep 04, 2025	7.165	7.209	7.160	7.160	2,462	+0.16(+2.29%)
Sep 03, 2025	6.970	7.000	6.970	7.000	952	+0.29(+4.40%)
Sep 02, 2025	6.705	6.705	6.705	6.705	101	-0.45(-6.22%)
Aug 27, 2025				7.150	3	+0.86(+13.67%)
Aug 25, 2025				6.290	0	-0.11(-1.72%)
Aug 21, 2025				6.400	10	-0.20(-3.03%)
Aug 20, 2025	6.600	6.600	6.600	6.600	254	+0.00(+0.00%)
Aug 15, 2025				6.600	0	-0.03(-0.43%)
Aug 13, 2025				6.629	0	+0.43(+6.91%)
Aug 11, 2025				6.200	26	-0.02(-0.32%)
Aug 05, 2025				6.220	5	-0.08(-1.27%)
Jul 31, 2025				6.300	0	+0.04(+0.64%)
Jul 30, 2025	6.260	6.260	6.260	6.260	800	-0.02(-0.32%)
Jul 29, 2025	6.280	6.280	6.280	6.280	515	-0.22(-3.38%)
Jul 28, 2025	6.500	6.500	6.500	6.500	526	+0.00(+0.00%)
Jul 25, 2025	6.500	6.500	6.500	6.500	2,251	-0.38(-5.59%)
Jul 24, 2025	7.100	7.100	6.527	6.885	702	-0.21(-3.03%)
Jul 23, 2025	7.000	7.100	6.500	7.100	1,817	+1.29(+22.30%)
Jul 16, 2025				5.806	5	+0.05(+0.79%)
Jul 15, 2025	5.760	5.760	5.760	5.760	119	-0.07(-1.20%)
Jul 10, 2025				5.830	10	-0.14(-2.35%)
Jul 08, 2025				5.970	4,821	-0.39(-6.13%)
Jul 02, 2025				6.360	10	+0.36(+6.00%)

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:MZDAF)

Historical Prices