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)

3.830 UNCHANGED

Streaming Delayed Price Updated: 3:50 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	3.950	3.950	3.750	3.830	36,516	+0.13(+3.51%)
Dec 17, 2025	3.730	3.760	3.700	3.700	32,317	-0.10(-2.63%)
Dec 16, 2025	3.940	3.950	3.670	3.800	17,511	-0.06(-1.66%)
Dec 15, 2025	3.880	4.040	3.850	3.864	42,796	+0.08(+2.22%)
Dec 12, 2025	3.750	3.790	3.725	3.780	170,350	+0.05(+1.26%)
Dec 11, 2025	3.740	3.740	3.700	3.733	32,757	+0.06(+1.72%)
Dec 10, 2025	3.660	3.670	3.620	3.670	13,705	+0.08(+2.23%)
Dec 09, 2025	3.590	3.595	3.575	3.590	16,594	+0.05(+1.56%)
Dec 08, 2025	3.470	3.553	3.470	3.535	12,288	-0.03(-0.98%)
Dec 05, 2025	3.550	3.580	3.550	3.570	84,805	-0.08(-2.19%)
Dec 04, 2025	3.660	3.660	3.635	3.650	92,040	+0.09(+2.53%)
Dec 03, 2025	3.510	3.630	3.500	3.560	14,462	+0.03(+0.78%)
Dec 02, 2025	3.540	3.610	3.440	3.533	23,273	-0.10(-2.69%)
Dec 01, 2025	3.650	3.650	3.600	3.630	37,961	+0.02(+0.55%)
Nov 28, 2025	3.542	3.610	3.540	3.610	24,926	-0.02(-0.55%)
Nov 26, 2025	3.570	3.635	3.570	3.630	63,222	+0.06(+1.68%)
Nov 25, 2025	3.540	3.585	3.460	3.570	26,629	+0.03(+0.85%)
Nov 24, 2025	3.510	3.555	3.460	3.540	63,399	+0.02(+0.57%)
Nov 21, 2025	3.522	3.570	3.480	3.520	33,234	+0.12(+3.53%)
Nov 20, 2025	3.650	3.650	3.380	3.400	50,692	-0.03(-0.87%)
Nov 19, 2025	3.510	3.510	3.390	3.430	94,499	+0.12(+3.63%)
Nov 18, 2025	3.450	3.450	3.300	3.310	35,693	-0.11(-3.22%)
Nov 17, 2025	3.455	3.510	3.380	3.420	47,784	-0.16(-4.47%)
Nov 14, 2025	3.565	3.600	3.490	3.580	11,030	+0.06(+1.70%)
Nov 13, 2025	3.555	3.565	3.520	3.520	34,668	-0.01(-0.28%)
Nov 12, 2025	3.505	3.560	3.460	3.530	15,979	-0.11(-3.02%)
Nov 11, 2025	3.610	3.640	3.610	3.640	244,510	+0.11(+3.12%)
Nov 10, 2025	3.490	3.550	3.490	3.530	37,348	-0.04(-1.19%)
Nov 07, 2025	3.550	3.600	3.500	3.572	66,368	+0.28(+8.59%)
Nov 06, 2025	3.390	3.390	3.280	3.290	40,284	-0.04(-1.20%)
Nov 05, 2025	3.330	3.410	3.250	3.330	36,317	-0.02(-0.60%)
Nov 04, 2025	3.380	3.410	3.310	3.350	31,512	-0.07(-2.05%)
Nov 03, 2025	3.340	3.510	3.340	3.420	48,231	-0.02(-0.57%)
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%)

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