Mazda Motor Corporation (MZDAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:12PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 25 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 24 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 100 |
| 23 Apr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 22 Apr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 19 Apr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 400 |
| 18 Apr 2024 | 11.00 | 11.11 | 11.00 | 11.11 | 11.11 | 400 |
| 17 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 16 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 15 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 12 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 11 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 10 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 09 Apr 2024 | 11.72 | 11.86 | 11.72 | 11.86 | 11.86 | 3,200 |
| 08 Apr 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 05 Apr 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 200 |
| 04 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 400 |
| 03 Apr 2024 | 11.50 | 11.51 | 11.50 | 11.51 | 11.51 | 1,100 |
| 02 Apr 2024 | 11.51 | 11.51 | 11.21 | 11.21 | 11.21 | 1,400 |
| 01 Apr 2024 | 11.46 | 11.47 | 11.46 | 11.47 | 11.47 | 1,200 |
| 28 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 28 Mar 2024 | 0.165 Dividend | |||||
| 27 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.30 | - |
| 26 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.30 | - |
| 25 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.30 | - |
| 22 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.30 | - |
| 21 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.30 | - |
| 20 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.30 | - |
| 19 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.30 | 3,100 |
| 18 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.30 | 100 |
| 15 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.84 | 100 |
| 14 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.38 | - |
| 13 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.38 | - |
| 12 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.38 | - |
| 11 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.38 | 6,200 |
| 08 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.38 | - |
| 07 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.38 | - |
| 06 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.38 | - |
| 05 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.38 | 200 |
| 04 Mar 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.18 | 100 |
| 01 Mar 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.18 | 200 |
| 29 Feb 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.48 | - |
| 28 Feb 2024 | 12.05 | 12.05 | 11.65 | 11.65 | 11.48 | 400 |
| 27 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | - |
| 26 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | - |
| 23 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | - |
| 22 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | 900 |
| 21 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | - |
| 20 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | - |
| 16 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | - |
| 15 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | 2,000 |
| 14 Feb 2024 | 11.80 | 11.80 | 10.86 | 10.86 | 10.70 | 1,200 |
| 13 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.98 | 2,000 |
| 12 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | 7,500 |
| 09 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | - |
| 08 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | 900 |
| 07 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | - |
| 06 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | - |
| 05 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | 700 |
| 02 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | - |
| 01 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | 2,900 |
| 31 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | 800 |
| 30 Jan 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.89 | 500 |
| 29 Jan 2024 | 11.75 | 11.99 | 11.75 | 11.99 | 11.82 | 300 |
| 26 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.80 | - |
| 25 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.80 | 900 |
| 24 Jan 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.48 | 500 |
| 23 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.43 | - |
| 22 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.43 | - |
| 19 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.43 | - |
| 18 Jan 2024 | 11.39 | 11.60 | 11.39 | 11.60 | 11.43 | 200 |
| 17 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.69 | 200 |
| 16 Jan 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.81 | 200 |
| 12 Jan 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.31 | 700 |
| 11 Jan 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.48 | - |
| 10 Jan 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.48 | - |
| 09 Jan 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.48 | 500 |
| 08 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.24 | 400 |
| 05 Jan 2024 | 11.42 | 11.42 | 11.20 | 11.20 | 11.04 | 5,200 |
| 04 Jan 2024 | 11.42 | 11.58 | 11.42 | 11.58 | 11.41 | 1,100 |
| 03 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.56 | - |
| 02 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.56 | - |
| 29 Dec 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.56 | - |
| 28 Dec 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.56 | 1,500 |
| 27 Dec 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.38 | - |
| 26 Dec 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.38 | - |
| 22 Dec 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.38 | 100 |
| 21 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.25 | - |
| 20 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.25 | - |
| 19 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.25 | - |
| 18 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.25 | - |
| 15 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.25 | 1,000 |
| 14 Dec 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 9.94 | 200 |
| 13 Dec 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.30 | - |
| 12 Dec 2023 | 10.72 | 10.72 | 10.45 | 10.45 | 10.30 | 700 |
| 11 Dec 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.39 | - |
| 08 Dec 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.39 | 700 |
| 07 Dec 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 10.86 | - |
| 06 Dec 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 10.86 | - |
| 05 Dec 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 10.86 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.