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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

The Marzetti Company - Common Stock (NQ:MZTI)

177.92 -0.40 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 21, 2025 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 (%)
Aug 21, 2025 174.72 183.31 174.08 177.92 307,845 -0.40(-0.22%)
Aug 20, 2025 181.18 181.84 177.28 178.32 176,049 -2.16(-1.20%)
Aug 19, 2025 181.17 183.59 179.20 180.48 107,578 -0.03(-0.02%)
Aug 18, 2025 180.94 181.42 179.48 180.51 104,574 +0.22(+0.12%)
Aug 15, 2025 181.84 181.84 179.00 180.29 92,412 -1.07(-0.59%)
Aug 14, 2025 181.67 182.30 179.34 181.36 98,935 -1.69(-0.92%)
Aug 13, 2025 180.94 183.79 180.94 183.05 102,038 +2.30(+1.27%)
Aug 12, 2025 178.20 181.16 177.37 180.75 132,504 +2.89(+1.62%)
Aug 11, 2025 178.32 179.90 175.94 177.86 135,935 -0.46(-0.26%)
Aug 08, 2025 178.68 179.56 177.00 178.32 93,166 +0.33(+0.19%)
Aug 07, 2025 178.44 178.64 175.29 177.99 120,014 +0.50(+0.28%)
Aug 06, 2025 178.29 178.29 176.48 177.49 111,386 -0.90(-0.50%)
Aug 05, 2025 179.00 180.70 178.06 178.39 94,852 -1.14(-0.63%)
Aug 04, 2025 177.67 179.53 173.03 179.53 108,765 +2.68(+1.52%)
Aug 01, 2025 177.70 178.78 176.05 176.85 162,169 -0.91(-0.51%)
Jul 31, 2025 179.27 180.53 176.87 177.76 201,546 -3.26(-1.80%)
Jul 30, 2025 184.93 185.50 180.42 181.02 129,824 -2.96(-1.61%)
Jul 29, 2025 182.49 184.73 181.21 183.98 89,363 +2.67(+1.47%)
Jul 28, 2025 180.31 181.31 177.08 181.31 90,459 +0.54(+0.30%)
Jul 25, 2025 181.19 181.38 179.14 180.77 75,696 -0.24(-0.13%)
Jul 24, 2025 182.65 182.65 180.58 181.01 87,365 -2.36(-1.29%)
Jul 23, 2025 183.76 186.19 182.30 183.37 123,252 +0.52(+0.28%)
Jul 22, 2025 178.47 184.70 178.47 182.85 123,995 +2.68(+1.49%)
Jul 21, 2025 178.90 180.78 178.02 180.17 105,167 +1.16(+0.65%)
Jul 18, 2025 178.93 179.21 177.15 179.01 98,972 +1.26(+0.71%)
Jul 17, 2025 173.93 178.03 171.96 177.75 141,750 +3.98(+2.29%)
Jul 16, 2025 171.62 174.50 171.06 173.77 115,556 +2.27(+1.32%)
Jul 15, 2025 176.62 177.23 171.41 171.50 118,931 -5.15(-2.92%)
Jul 14, 2025 174.24 176.99 172.99 176.65 125,937 +2.08(+1.19%)
Jul 11, 2025 175.77 175.91 173.89 174.57 100,382 -1.22(-0.69%)
Jul 10, 2025 174.68 178.14 173.63 175.79 181,569 +0.76(+0.43%)
Jul 09, 2025 175.74 175.98 173.52 175.03 133,627 +0.14(+0.08%)
Jul 08, 2025 173.94 175.71 173.10 174.89 150,394 +0.93(+0.53%)
Jul 07, 2025 178.64 179.65 173.05 173.96 166,324 -6.06(-3.37%)
Jul 03, 2025 181.31 181.90 178.72 180.02 87,014 -1.55(-0.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.