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)

5.950 +0.280 (+4.94%)

Streaming Delayed Price Updated: 10:42 AM EDT, Jun 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 05, 2025	5.950	6.000	5.950	5.950	970	+0.28(+4.94%)
Jun 02, 2025				5.670	5	-0.90(-13.65%)
May 30, 2025	6.310	6.566	6.310	6.566	5,121	+0.09(+1.33%)
May 27, 2025				6.480	2	+0.17(+2.66%)
May 21, 2025				6.312	0	+0.00(+0.03%)
May 20, 2025	6.310	6.310	6.250	6.310	1,730	+0.37(+6.23%)
May 19, 2025	5.940	5.940	5.940	5.940	320	-0.31(-4.96%)
May 13, 2025				6.250	1	+0.00(+0.00%)
May 12, 2025	6.030	6.250	6.030	6.250	600	+0.05(+0.81%)
May 09, 2025	6.250	6.250	6.200	6.200	400	+0.20(+3.33%)
May 07, 2025				6.000	7,203	+0.39(+6.95%)
May 05, 2025				5.610	20	-0.69(-10.95%)
Apr 30, 2025				6.300	0	+0.00(+0.00%)
Apr 29, 2025	6.300	6.300	6.300	6.300	235	+0.09(+1.45%)
Apr 28, 2025	6.210	6.210	6.210	6.210	564	+0.01(+0.16%)
Apr 25, 2025	6.200	6.400	6.200	6.200	400	+0.20(+3.33%)
Apr 24, 2025	6.000	6.000	6.000	6.000	145	+0.20(+3.45%)
Apr 21, 2025				5.800	94	+0.04(+0.65%)
Apr 16, 2025				5.763	14	+0.06(+1.10%)
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%)

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