Mazda Motor Corporation (MZDAY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5.59 | 5.59 | 5.38 | 5.40 | 5.40 | 55,000 |
| 18 Apr 2024 | 5.57 | 5.63 | 5.47 | 5.48 | 5.48 | 50,800 |
| 17 Apr 2024 | 5.62 | 5.62 | 5.44 | 5.46 | 5.46 | 61,800 |
| 16 Apr 2024 | 5.70 | 5.83 | 5.55 | 5.73 | 5.73 | 76,600 |
| 15 Apr 2024 | 5.93 | 5.93 | 5.67 | 5.76 | 5.76 | 62,000 |
| 12 Apr 2024 | 5.80 | 5.91 | 5.73 | 5.75 | 5.75 | 51,700 |
| 11 Apr 2024 | 5.98 | 5.98 | 5.77 | 5.82 | 5.82 | 70,700 |
| 10 Apr 2024 | 5.80 | 5.81 | 5.71 | 5.76 | 5.76 | 120,300 |
| 09 Apr 2024 | 5.89 | 6.12 | 5.88 | 5.93 | 5.93 | 85,600 |
| 08 Apr 2024 | 5.77 | 5.90 | 5.77 | 5.90 | 5.90 | 64,200 |
| 05 Apr 2024 | 5.74 | 5.77 | 5.68 | 5.77 | 5.77 | 43,700 |
| 04 Apr 2024 | 5.77 | 5.82 | 5.69 | 5.69 | 5.69 | 154,600 |
| 03 Apr 2024 | 5.52 | 5.76 | 5.52 | 5.74 | 5.74 | 371,600 |
| 02 Apr 2024 | 5.40 | 5.83 | 5.39 | 5.56 | 5.56 | 65,400 |
| 01 Apr 2024 | 5.81 | 5.82 | 5.63 | 5.68 | 5.68 | 51,200 |
| 28 Mar 2024 | 5.60 | 5.85 | 5.60 | 5.81 | 5.81 | 125,000 |
| 27 Mar 2024 | 6.00 | 6.03 | 5.78 | 5.84 | 5.84 | 199,500 |
| 26 Mar 2024 | 5.72 | 5.93 | 5.72 | 5.93 | 5.93 | 153,900 |
| 25 Mar 2024 | 5.97 | 5.97 | 5.79 | 5.80 | 5.80 | 44,800 |
| 22 Mar 2024 | 5.88 | 5.91 | 5.85 | 5.89 | 5.89 | 39,000 |
| 21 Mar 2024 | 5.90 | 5.90 | 5.82 | 5.84 | 5.84 | 76,200 |
| 20 Mar 2024 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 87,600 |
| 19 Mar 2024 | 5.63 | 5.84 | 5.63 | 5.79 | 5.79 | 64,900 |
| 18 Mar 2024 | 5.85 | 5.85 | 5.55 | 5.67 | 5.67 | 75,400 |
| 15 Mar 2024 | 5.44 | 5.57 | 5.44 | 5.56 | 5.56 | 43,400 |
| 14 Mar 2024 | 5.30 | 5.45 | 5.30 | 5.39 | 5.39 | 53,000 |
| 13 Mar 2024 | 5.51 | 5.51 | 5.36 | 5.37 | 5.37 | 27,300 |
| 12 Mar 2024 | 5.41 | 5.50 | 5.31 | 5.39 | 5.39 | 56,800 |
| 11 Mar 2024 | 5.30 | 5.45 | 5.17 | 5.26 | 5.26 | 99,800 |
| 08 Mar 2024 | 5.39 | 5.60 | 5.39 | 5.46 | 5.46 | 100,900 |
| 07 Mar 2024 | 5.65 | 5.65 | 5.58 | 5.60 | 5.60 | 52,000 |
| 06 Mar 2024 | 5.82 | 5.96 | 5.82 | 5.92 | 5.92 | 54,400 |
| 05 Mar 2024 | 5.67 | 5.84 | 5.67 | 5.76 | 5.76 | 48,900 |
| 04 Mar 2024 | 5.82 | 5.87 | 5.65 | 5.69 | 5.69 | 73,300 |
| 01 Mar 2024 | 5.98 | 5.98 | 5.75 | 5.82 | 5.82 | 122,600 |
| 29 Feb 2024 | 5.86 | 5.86 | 5.76 | 5.78 | 5.78 | 1,738,100 |
| 28 Feb 2024 | 6.00 | 6.00 | 5.75 | 5.82 | 5.82 | 224,200 |
| 27 Feb 2024 | 6.02 | 6.02 | 5.87 | 5.96 | 5.96 | 44,100 |
| 26 Feb 2024 | 6.05 | 6.05 | 5.75 | 5.97 | 5.97 | 177,600 |
| 23 Feb 2024 | 5.78 | 6.06 | 5.78 | 6.05 | 6.05 | 34,100 |
| 22 Feb 2024 | 5.85 | 6.06 | 5.85 | 5.99 | 5.99 | 179,100 |
| 21 Feb 2024 | 5.86 | 5.86 | 5.79 | 5.80 | 5.80 | 47,200 |
| 20 Feb 2024 | 5.82 | 5.82 | 5.54 | 5.70 | 5.70 | 41,500 |
| 16 Feb 2024 | 5.60 | 5.73 | 5.60 | 5.71 | 5.71 | 96,400 |
| 15 Feb 2024 | 5.85 | 5.86 | 5.68 | 5.75 | 5.75 | 69,800 |
| 14 Feb 2024 | 5.80 | 5.80 | 5.66 | 5.70 | 5.70 | 1,906,500 |
| 13 Feb 2024 | 6.00 | 6.00 | 5.83 | 5.83 | 5.83 | 286,400 |
| 12 Feb 2024 | 6.21 | 6.39 | 6.21 | 6.24 | 6.24 | 96,200 |
| 09 Feb 2024 | 6.26 | 6.29 | 6.00 | 6.22 | 6.22 | 244,500 |
| 08 Feb 2024 | 6.50 | 6.52 | 6.43 | 6.51 | 6.51 | 69,700 |
| 07 Feb 2024 | 6.50 | 6.50 | 6.21 | 6.45 | 6.45 | 127,000 |
| 06 Feb 2024 | 6.20 | 6.26 | 6.20 | 6.26 | 6.26 | 101,900 |
| 05 Feb 2024 | 6.14 | 6.20 | 6.07 | 6.15 | 6.15 | 125,100 |
| 02 Feb 2024 | 6.00 | 6.02 | 5.93 | 6.02 | 6.02 | 163,300 |
| 01 Feb 2024 | 6.20 | 6.20 | 6.05 | 6.10 | 6.10 | 51,200 |
| 31 Jan 2024 | 6.06 | 6.14 | 6.01 | 6.04 | 6.04 | 134,600 |
| 30 Jan 2024 | 6.03 | 6.03 | 5.97 | 6.01 | 6.01 | 65,500 |
| 29 Jan 2024 | 5.84 | 5.98 | 5.84 | 5.98 | 5.98 | 58,900 |
| 26 Jan 2024 | 5.75 | 5.79 | 5.72 | 5.78 | 5.78 | 42,600 |
| 25 Jan 2024 | 5.77 | 5.77 | 5.71 | 5.72 | 5.72 | 61,600 |
| 24 Jan 2024 | 5.79 | 5.79 | 5.71 | 5.76 | 5.76 | 56,700 |
| 23 Jan 2024 | 5.81 | 5.81 | 5.75 | 5.80 | 5.80 | 45,200 |
| 22 Jan 2024 | 5.84 | 5.90 | 5.78 | 5.86 | 5.86 | 92,400 |
| 19 Jan 2024 | 5.74 | 5.83 | 5.74 | 5.82 | 5.82 | 49,200 |
| 18 Jan 2024 | 5.90 | 5.90 | 5.78 | 5.90 | 5.90 | 82,800 |
| 17 Jan 2024 | 5.69 | 5.71 | 5.66 | 5.71 | 5.71 | 80,600 |
| 16 Jan 2024 | 5.73 | 5.73 | 5.63 | 5.65 | 5.65 | 112,000 |
| 12 Jan 2024 | 5.80 | 5.80 | 5.70 | 5.77 | 5.77 | 27,700 |
| 11 Jan 2024 | 5.66 | 6.00 | 5.66 | 5.85 | 5.85 | 62,500 |
| 10 Jan 2024 | 5.77 | 5.80 | 5.74 | 5.75 | 5.75 | 220,200 |
| 09 Jan 2024 | 5.62 | 5.62 | 5.57 | 5.59 | 5.59 | 71,000 |
| 08 Jan 2024 | 5.51 | 5.62 | 5.51 | 5.62 | 5.62 | 93,100 |
| 05 Jan 2024 | 5.58 | 5.59 | 5.54 | 5.54 | 5.54 | 50,000 |
| 04 Jan 2024 | 5.45 | 5.65 | 5.45 | 5.59 | 5.59 | 94,200 |
| 03 Jan 2024 | 5.12 | 5.35 | 5.08 | 5.27 | 5.27 | 72,800 |
| 02 Jan 2024 | 5.11 | 5.41 | 5.11 | 5.34 | 5.34 | 33,900 |
| 29 Dec 2023 | 5.27 | 5.35 | 5.27 | 5.32 | 5.32 | 38,200 |
| 28 Dec 2023 | 5.40 | 5.40 | 5.24 | 5.30 | 5.30 | 37,500 |
| 27 Dec 2023 | 5.52 | 5.52 | 5.24 | 5.25 | 5.25 | 55,500 |
| 26 Dec 2023 | 5.30 | 5.37 | 5.26 | 5.31 | 5.31 | 45,400 |
| 22 Dec 2023 | 5.39 | 5.51 | 5.21 | 5.40 | 5.40 | 64,000 |
| 21 Dec 2023 | 5.14 | 5.37 | 5.14 | 5.37 | 5.37 | 47,000 |
| 20 Dec 2023 | 5.43 | 5.54 | 5.43 | 5.44 | 5.44 | 131,400 |
| 19 Dec 2023 | 5.54 | 5.54 | 5.31 | 5.34 | 5.34 | 66,200 |
| 18 Dec 2023 | 5.26 | 5.32 | 5.23 | 5.31 | 5.31 | 48,100 |
| 15 Dec 2023 | 5.29 | 5.29 | 5.18 | 5.18 | 5.18 | 153,400 |
| 14 Dec 2023 | 5.31 | 5.34 | 5.09 | 5.12 | 5.12 | 184,000 |
| 13 Dec 2023 | 5.10 | 5.39 | 5.10 | 5.31 | 5.31 | 329,000 |
| 12 Dec 2023 | 5.36 | 5.37 | 5.30 | 5.36 | 5.36 | 189,500 |
| 11 Dec 2023 | 5.09 | 5.32 | 5.09 | 5.31 | 5.31 | 51,200 |
| 08 Dec 2023 | 5.28 | 5.31 | 5.16 | 5.22 | 5.22 | 48,900 |
| 07 Dec 2023 | 5.26 | 5.26 | 5.19 | 5.23 | 5.23 | 139,900 |
| 06 Dec 2023 | 5.35 | 5.35 | 5.26 | 5.26 | 5.26 | 63,600 |
| 05 Dec 2023 | 5.22 | 5.26 | 5.22 | 5.24 | 5.24 | 47,200 |
| 04 Dec 2023 | 5.11 | 5.35 | 5.10 | 5.21 | 5.21 | 108,500 |
| 01 Dec 2023 | 5.37 | 5.39 | 5.35 | 5.38 | 5.38 | 42,500 |
| 30 Nov 2023 | 5.36 | 5.36 | 5.15 | 5.33 | 5.33 | 68,400 |
| 29 Nov 2023 | 5.33 | 5.33 | 5.30 | 5.31 | 5.31 | 66,700 |
| 28 Nov 2023 | 5.24 | 5.56 | 5.24 | 5.40 | 5.40 | 33,900 |
| 27 Nov 2023 | 5.71 | 5.71 | 5.36 | 5.55 | 5.55 | 40,100 |
| *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.