Mazda Motor Corporation (MZDAY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:46PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 3.3800 | 3.3800 | 3.2600 | 3.2600 | 3.2600 | 85,200 |
| 29 Sept 2022 | 3.5600 | 3.6400 | 3.5000 | 3.5000 | 3.5000 | 100,500 |
| 28 Sept 2022 | 3.8100 | 3.8100 | 3.6800 | 3.7300 | 3.7300 | 49,800 |
| 27 Sept 2022 | 3.8200 | 3.8200 | 3.7600 | 3.7900 | 3.7900 | 185,400 |
| 26 Sept 2022 | 3.9600 | 3.9600 | 3.8100 | 3.8300 | 3.8300 | 43,700 |
| 23 Sept 2022 | 4.0100 | 4.0100 | 3.9600 | 4.0100 | 4.0100 | 44,600 |
| 22 Sept 2022 | 4.0500 | 4.1500 | 4.0100 | 4.0600 | 4.0600 | 64,500 |
| 21 Sept 2022 | 4.0500 | 4.0700 | 3.9800 | 3.9800 | 3.9800 | 29,500 |
| 20 Sept 2022 | 4.1300 | 4.1300 | 4.0800 | 4.1100 | 4.1100 | 32,300 |
| 19 Sept 2022 | 4.0500 | 4.1300 | 4.0500 | 4.1300 | 4.1300 | 91,500 |
| 16 Sept 2022 | 4.0900 | 4.1200 | 4.0600 | 4.1200 | 4.1200 | 28,700 |
| 15 Sept 2022 | 4.0900 | 4.1400 | 4.0400 | 4.0400 | 4.0400 | 10,400 |
| 14 Sept 2022 | 3.9900 | 4.1500 | 3.9900 | 4.1100 | 4.1100 | 52,200 |
| 13 Sept 2022 | 4.0500 | 4.0600 | 3.9800 | 3.9800 | 3.9800 | 127,900 |
| 12 Sept 2022 | 4.4200 | 4.4200 | 4.1500 | 4.2700 | 4.2700 | 173,600 |
| 09 Sept 2022 | 4.3500 | 4.3500 | 4.2000 | 4.2300 | 4.2300 | 27,400 |
| 08 Sept 2022 | 4.1800 | 4.2100 | 4.1500 | 4.2100 | 4.2100 | 34,000 |
| 07 Sept 2022 | 4.0600 | 4.2100 | 4.0600 | 4.2100 | 4.2100 | 54,300 |
| 06 Sept 2022 | 4.2000 | 4.2000 | 4.0900 | 4.0900 | 4.0900 | 53,600 |
| 02 Sept 2022 | 4.2500 | 4.2700 | 4.2000 | 4.2200 | 4.2200 | 34,900 |
| 01 Sept 2022 | 4.3100 | 4.3100 | 4.2600 | 4.3000 | 4.3000 | 38,400 |
| 31 Aug 2022 | 4.3800 | 4.3800 | 4.3400 | 4.3700 | 4.3700 | 45,100 |
| 30 Aug 2022 | 4.4500 | 4.4500 | 4.3100 | 4.3300 | 4.3300 | 50,000 |
| 29 Aug 2022 | 4.3300 | 4.4200 | 4.3000 | 4.4000 | 4.4000 | 17,800 |
| 26 Aug 2022 | 4.2500 | 4.4000 | 4.1400 | 4.3300 | 4.3300 | 25,200 |
| 25 Aug 2022 | 4.4300 | 4.4600 | 4.4300 | 4.4600 | 4.4600 | 33,900 |
| 24 Aug 2022 | 4.4200 | 4.4600 | 4.4000 | 4.4400 | 4.4400 | 32,700 |
| 23 Aug 2022 | 4.4500 | 4.4700 | 4.4100 | 4.4100 | 4.4100 | 30,400 |
| 22 Aug 2022 | 4.4800 | 4.4800 | 4.4500 | 4.4700 | 4.4700 | 41,500 |
| 19 Aug 2022 | 4.5300 | 4.5300 | 4.4900 | 4.5100 | 4.5100 | 25,700 |
| 18 Aug 2022 | 4.5100 | 4.5800 | 4.5100 | 4.5500 | 4.5500 | 33,800 |
| 17 Aug 2022 | 4.6000 | 4.6100 | 4.5100 | 4.5900 | 4.5900 | 50,700 |
| 16 Aug 2022 | 4.4000 | 4.6000 | 4.4000 | 4.5500 | 4.5500 | 31,300 |
| 15 Aug 2022 | 4.7700 | 4.7700 | 4.6000 | 4.6600 | 4.6600 | 40,200 |
| 12 Aug 2022 | 4.5900 | 4.7100 | 4.5900 | 4.7100 | 4.7100 | 35,000 |
| 11 Aug 2022 | 4.6400 | 4.7300 | 4.6400 | 4.6900 | 4.6900 | 66,800 |
| 10 Aug 2022 | 4.6100 | 4.7100 | 4.6100 | 4.6900 | 4.6900 | 267,500 |
| 09 Aug 2022 | 4.2500 | 4.2500 | 4.2000 | 4.2300 | 4.2300 | 192,500 |
| 08 Aug 2022 | 4.2800 | 4.2800 | 4.2500 | 4.2600 | 4.2600 | 22,200 |
| 05 Aug 2022 | 4.2500 | 4.2500 | 4.1600 | 4.1800 | 4.1800 | 39,000 |
| 04 Aug 2022 | 4.3800 | 4.3800 | 4.2400 | 4.2500 | 4.2500 | 38,700 |
| 03 Aug 2022 | 4.1900 | 4.2500 | 4.1900 | 4.2500 | 4.2500 | 59,600 |
| 02 Aug 2022 | 4.3100 | 4.4200 | 4.3100 | 4.3200 | 4.3200 | 96,400 |
| 01 Aug 2022 | 4.3500 | 4.4300 | 4.2500 | 4.3100 | 4.3100 | 56,600 |
| 29 Jul 2022 | 4.2400 | 4.2400 | 4.1200 | 4.1500 | 4.1500 | 109,600 |
| 28 Jul 2022 | 4.1600 | 4.2400 | 4.1600 | 4.2300 | 4.2300 | 20,500 |
| 27 Jul 2022 | 4.0800 | 4.1600 | 4.0800 | 4.1500 | 4.1500 | 69,600 |
| 26 Jul 2022 | 4.0400 | 4.0900 | 4.0400 | 4.0500 | 4.0500 | 28,600 |
| 25 Jul 2022 | 4.0100 | 4.0700 | 4.0100 | 4.0500 | 4.0500 | 32,600 |
| 22 Jul 2022 | 4.0100 | 4.0300 | 3.9900 | 4.0100 | 4.0100 | 43,900 |
| 21 Jul 2022 | 3.9800 | 4.0200 | 3.9700 | 4.0200 | 4.0200 | 29,300 |
| 20 Jul 2022 | 3.9800 | 3.9900 | 3.9400 | 3.9900 | 3.9900 | 47,600 |
| 19 Jul 2022 | 3.9300 | 3.9700 | 3.9300 | 3.9500 | 3.9500 | 108,900 |
| 18 Jul 2022 | 3.8700 | 3.8700 | 3.7500 | 3.7500 | 3.7500 | 97,500 |
| 15 Jul 2022 | 3.7200 | 3.7800 | 3.7200 | 3.7500 | 3.7500 | 20,000 |
| 14 Jul 2022 | 3.6300 | 3.8000 | 3.6300 | 3.7800 | 3.7800 | 26,900 |
| 13 Jul 2022 | 3.8200 | 3.8200 | 3.6600 | 3.7300 | 3.7300 | 58,200 |
| 12 Jul 2022 | 3.6000 | 3.7700 | 3.6000 | 3.7000 | 3.7000 | 53,200 |
| 11 Jul 2022 | 3.6600 | 3.7500 | 3.6600 | 3.7200 | 3.7200 | 98,800 |
| 08 Jul 2022 | 3.7300 | 3.7600 | 3.7200 | 3.7500 | 3.7500 | 42,100 |
| 07 Jul 2022 | 3.6800 | 3.7200 | 3.6800 | 3.6900 | 3.6900 | 105,300 |
| 06 Jul 2022 | 3.7700 | 3.7700 | 3.6500 | 3.6800 | 3.6800 | 81,700 |
| 05 Jul 2022 | 3.8800 | 3.8800 | 3.7400 | 3.7700 | 3.7700 | 85,600 |
| 01 Jul 2022 | 3.9500 | 3.9500 | 3.8500 | 3.9000 | 3.9000 | 56,700 |
| 30 Jun 2022 | 4.0000 | 4.1100 | 3.9800 | 4.0200 | 4.0200 | 30,500 |
| 29 Jun 2022 | 4.1100 | 4.1100 | 4.0200 | 4.0500 | 4.0500 | 21,400 |
| 28 Jun 2022 | 4.3000 | 4.3000 | 4.1300 | 4.1300 | 4.1300 | 85,700 |
| 27 Jun 2022 | 3.9800 | 4.0900 | 3.9800 | 4.0700 | 4.0700 | 31,300 |
| 24 Jun 2022 | 4.0600 | 4.1200 | 4.0600 | 4.1100 | 4.1100 | 24,400 |
| 23 Jun 2022 | 4.1800 | 4.1900 | 4.1400 | 4.1700 | 4.1700 | 62,100 |
| 22 Jun 2022 | 4.0600 | 4.2300 | 4.0600 | 4.1900 | 4.1900 | 56,000 |
| 21 Jun 2022 | 4.0700 | 4.0800 | 4.0400 | 4.0600 | 4.0600 | 70,700 |
| 17 Jun 2022 | 4.0500 | 4.0600 | 4.0200 | 4.0300 | 4.0300 | 58,500 |
| 16 Jun 2022 | 4.0400 | 4.1900 | 3.9800 | 4.0600 | 4.0600 | 98,900 |
| 15 Jun 2022 | 4.1000 | 4.1300 | 4.0600 | 4.1000 | 4.1000 | 89,400 |
| 14 Jun 2022 | 4.0200 | 4.1500 | 4.0200 | 4.1300 | 4.1300 | 78,000 |
| 13 Jun 2022 | 4.0600 | 4.2000 | 4.0600 | 4.1300 | 4.1300 | 115,300 |
| 10 Jun 2022 | 4.2600 | 4.3000 | 4.2400 | 4.2600 | 4.2600 | 26,700 |
| 09 Jun 2022 | 4.3800 | 4.3800 | 4.3300 | 4.3300 | 4.3300 | 33,100 |
| 08 Jun 2022 | 4.3400 | 4.3400 | 4.2600 | 4.3200 | 4.3200 | 14,400 |
| 07 Jun 2022 | 4.3100 | 4.4100 | 4.3100 | 4.4000 | 4.4000 | 101,700 |
| 06 Jun 2022 | 4.2600 | 4.2700 | 4.2200 | 4.2600 | 4.2600 | 43,100 |
| 03 Jun 2022 | 4.1000 | 4.1600 | 4.1000 | 4.1400 | 4.1400 | 48,600 |
| 02 Jun 2022 | 4.2600 | 4.2600 | 4.2000 | 4.2500 | 4.2500 | 27,400 |
| 01 Jun 2022 | 4.1900 | 4.2200 | 4.1600 | 4.1800 | 4.1800 | 66,400 |
| 31 May 2022 | 4.2000 | 4.2300 | 4.1600 | 4.1800 | 4.1800 | 40,400 |
| 27 May 2022 | 4.3600 | 4.3600 | 4.3200 | 4.3500 | 4.3500 | 10,000 |
| 26 May 2022 | 4.2900 | 4.3500 | 4.2900 | 4.3200 | 4.3200 | 24,500 |
| 25 May 2022 | 4.3300 | 4.3300 | 4.2700 | 4.3100 | 4.3100 | 28,300 |
| 24 May 2022 | 4.2100 | 4.3700 | 4.2100 | 4.3300 | 4.3300 | 64,400 |
| 23 May 2022 | 4.2500 | 4.3100 | 4.2500 | 4.3000 | 4.3000 | 38,300 |
| 20 May 2022 | 4.2700 | 4.3000 | 4.2300 | 4.2800 | 4.2800 | 104,900 |
| 19 May 2022 | 4.2800 | 4.3600 | 4.2800 | 4.3400 | 4.3400 | 49,100 |
| 18 May 2022 | 4.2100 | 4.3100 | 4.1600 | 4.1900 | 4.1900 | 47,400 |
| 17 May 2022 | 4.1300 | 4.1800 | 4.1300 | 4.1800 | 4.1800 | 74,200 |
| 16 May 2022 | 4.0300 | 4.0700 | 4.0300 | 4.0500 | 4.0500 | 80,800 |
| 13 May 2022 | 3.9800 | 3.9800 | 3.7300 | 3.8500 | 3.8500 | 60,900 |
| 12 May 2022 | 3.9000 | 3.9000 | 3.6700 | 3.7700 | 3.7700 | 126,100 |
| 11 May 2022 | 3.6100 | 3.6800 | 3.5800 | 3.6300 | 3.6300 | 70,400 |
| 10 May 2022 | 3.5200 | 3.7500 | 3.5200 | 3.6000 | 3.6000 | 74,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
