UK markets closed

Mazda Motor Corporation (MZDAY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.2600-0.2400 (-6.86%)
At close: 03:46PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20223.38003.38003.26003.26003.260085,200
29 Sept 20223.56003.64003.50003.50003.5000100,500
28 Sept 20223.81003.81003.68003.73003.730049,800
27 Sept 20223.82003.82003.76003.79003.7900185,400
26 Sept 20223.96003.96003.81003.83003.830043,700
23 Sept 20224.01004.01003.96004.01004.010044,600
22 Sept 20224.05004.15004.01004.06004.060064,500
21 Sept 20224.05004.07003.98003.98003.980029,500
20 Sept 20224.13004.13004.08004.11004.110032,300
19 Sept 20224.05004.13004.05004.13004.130091,500
16 Sept 20224.09004.12004.06004.12004.120028,700
15 Sept 20224.09004.14004.04004.04004.040010,400
14 Sept 20223.99004.15003.99004.11004.110052,200
13 Sept 20224.05004.06003.98003.98003.9800127,900
12 Sept 20224.42004.42004.15004.27004.2700173,600
09 Sept 20224.35004.35004.20004.23004.230027,400
08 Sept 20224.18004.21004.15004.21004.210034,000
07 Sept 20224.06004.21004.06004.21004.210054,300
06 Sept 20224.20004.20004.09004.09004.090053,600
02 Sept 20224.25004.27004.20004.22004.220034,900
01 Sept 20224.31004.31004.26004.30004.300038,400
31 Aug 20224.38004.38004.34004.37004.370045,100
30 Aug 20224.45004.45004.31004.33004.330050,000
29 Aug 20224.33004.42004.30004.40004.400017,800
26 Aug 20224.25004.40004.14004.33004.330025,200
25 Aug 20224.43004.46004.43004.46004.460033,900
24 Aug 20224.42004.46004.40004.44004.440032,700
23 Aug 20224.45004.47004.41004.41004.410030,400
22 Aug 20224.48004.48004.45004.47004.470041,500
19 Aug 20224.53004.53004.49004.51004.510025,700
18 Aug 20224.51004.58004.51004.55004.550033,800
17 Aug 20224.60004.61004.51004.59004.590050,700
16 Aug 20224.40004.60004.40004.55004.550031,300
15 Aug 20224.77004.77004.60004.66004.660040,200
12 Aug 20224.59004.71004.59004.71004.710035,000
11 Aug 20224.64004.73004.64004.69004.690066,800
10 Aug 20224.61004.71004.61004.69004.6900267,500
09 Aug 20224.25004.25004.20004.23004.2300192,500
08 Aug 20224.28004.28004.25004.26004.260022,200
05 Aug 20224.25004.25004.16004.18004.180039,000
04 Aug 20224.38004.38004.24004.25004.250038,700
03 Aug 20224.19004.25004.19004.25004.250059,600
02 Aug 20224.31004.42004.31004.32004.320096,400
01 Aug 20224.35004.43004.25004.31004.310056,600
29 Jul 20224.24004.24004.12004.15004.1500109,600
28 Jul 20224.16004.24004.16004.23004.230020,500
27 Jul 20224.08004.16004.08004.15004.150069,600
26 Jul 20224.04004.09004.04004.05004.050028,600
25 Jul 20224.01004.07004.01004.05004.050032,600
22 Jul 20224.01004.03003.99004.01004.010043,900
21 Jul 20223.98004.02003.97004.02004.020029,300
20 Jul 20223.98003.99003.94003.99003.990047,600
19 Jul 20223.93003.97003.93003.95003.9500108,900
18 Jul 20223.87003.87003.75003.75003.750097,500
15 Jul 20223.72003.78003.72003.75003.750020,000
14 Jul 20223.63003.80003.63003.78003.780026,900
13 Jul 20223.82003.82003.66003.73003.730058,200
12 Jul 20223.60003.77003.60003.70003.700053,200
11 Jul 20223.66003.75003.66003.72003.720098,800
08 Jul 20223.73003.76003.72003.75003.750042,100
07 Jul 20223.68003.72003.68003.69003.6900105,300
06 Jul 20223.77003.77003.65003.68003.680081,700
05 Jul 20223.88003.88003.74003.77003.770085,600
01 Jul 20223.95003.95003.85003.90003.900056,700
30 Jun 20224.00004.11003.98004.02004.020030,500
29 Jun 20224.11004.11004.02004.05004.050021,400
28 Jun 20224.30004.30004.13004.13004.130085,700
27 Jun 20223.98004.09003.98004.07004.070031,300
24 Jun 20224.06004.12004.06004.11004.110024,400
23 Jun 20224.18004.19004.14004.17004.170062,100
22 Jun 20224.06004.23004.06004.19004.190056,000
21 Jun 20224.07004.08004.04004.06004.060070,700
17 Jun 20224.05004.06004.02004.03004.030058,500
16 Jun 20224.04004.19003.98004.06004.060098,900
15 Jun 20224.10004.13004.06004.10004.100089,400
14 Jun 20224.02004.15004.02004.13004.130078,000
13 Jun 20224.06004.20004.06004.13004.1300115,300
10 Jun 20224.26004.30004.24004.26004.260026,700
09 Jun 20224.38004.38004.33004.33004.330033,100
08 Jun 20224.34004.34004.26004.32004.320014,400
07 Jun 20224.31004.41004.31004.40004.4000101,700
06 Jun 20224.26004.27004.22004.26004.260043,100
03 Jun 20224.10004.16004.10004.14004.140048,600
02 Jun 20224.26004.26004.20004.25004.250027,400
01 Jun 20224.19004.22004.16004.18004.180066,400
31 May 20224.20004.23004.16004.18004.180040,400
27 May 20224.36004.36004.32004.35004.350010,000
26 May 20224.29004.35004.29004.32004.320024,500
25 May 20224.33004.33004.27004.31004.310028,300
24 May 20224.21004.37004.21004.33004.330064,400
23 May 20224.25004.31004.25004.30004.300038,300
20 May 20224.27004.30004.23004.28004.2800104,900
19 May 20224.28004.36004.28004.34004.340049,100
18 May 20224.21004.31004.16004.19004.190047,400
17 May 20224.13004.18004.13004.18004.180074,200
16 May 20224.03004.07004.03004.05004.050080,800
13 May 20223.98003.98003.73003.85003.850060,900
12 May 20223.90003.90003.67003.77003.7700126,100
11 May 20223.61003.68003.58003.63003.630070,400
10 May 20223.52003.75003.52003.60003.600074,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...