UK markets closed

Mazda Motor Corporation (MZDAY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.1100-0.0600 (-1.44%)
At close: 03:47PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
09 May 20223.62003.63003.58003.62003.620026,500
06 May 20223.61003.63003.58003.62003.620025,300
05 May 20223.59003.59003.52003.55003.5500113,900
04 May 20223.50003.66003.50003.66003.660074,300
03 May 20223.56003.59003.55003.59003.5900102,200
02 May 20223.55003.56003.50003.55003.550063,600
29 Apr 20223.60003.60003.51003.51003.510035,700
28 Apr 20223.50003.59003.50003.55003.550072,400
27 Apr 20223.50003.50003.42003.43003.430042,000
26 Apr 20223.57003.57003.39003.40003.400091,800
25 Apr 20223.50003.51003.43003.47003.470055,500
22 Apr 20223.56003.56003.50003.51003.510023,100
21 Apr 20223.60003.65003.56003.57003.570031,200
20 Apr 20223.74003.74003.66003.67003.670068,700
19 Apr 20223.51003.58003.51003.57003.5700176,200
18 Apr 20223.52003.52003.40003.43003.430025,100
14 Apr 20223.64003.64003.41003.43003.430047,900
13 Apr 20223.42003.48003.41003.47003.470028,900
12 Apr 20223.55003.55003.42003.44003.440072,000
11 Apr 20223.54003.54003.35003.48003.4800140,000
08 Apr 20223.50003.50003.39003.39003.390085,700
07 Apr 20223.50003.56003.50003.50003.5000152,200
06 Apr 20223.55003.60003.51003.52003.5200108,300
05 Apr 20223.52003.63003.51003.61003.610096,000
04 Apr 20223.49003.71003.49003.63003.630058,200
01 Apr 20223.75003.75003.62003.68003.680050,500
31 Mar 20223.67003.71003.64003.65003.6500100,300
30 Mar 20223.78003.78003.62003.65003.650067,800
29 Mar 20223.55003.73003.55003.66003.6600220,300
28 Mar 20223.65003.68003.65003.68003.680097,000
25 Mar 20223.76003.76003.60003.67003.670036,100
24 Mar 20223.73003.73003.58003.64003.640032,500
23 Mar 20223.60003.60003.53003.54003.5400109,900
22 Mar 20223.58003.60003.57003.60003.6000233,100
21 Mar 20223.46003.69003.46003.58003.580081,600
18 Mar 20223.38003.63003.38003.57003.5700109,800
17 Mar 20223.68003.68003.60003.62003.6200107,600
16 Mar 20223.40003.61003.40003.56003.560063,500
15 Mar 20223.48003.48003.38003.44003.4400622,600
14 Mar 20223.21003.37003.21003.32003.3200297,500
11 Mar 20223.23003.25003.17003.21003.210067,300
10 Mar 20223.33003.33003.18003.19003.1900171,300
09 Mar 20223.05003.24003.05003.18003.1800169,400
08 Mar 20223.14003.14003.03003.05003.0500222,700
07 Mar 20223.32003.32003.16003.17003.1700164,000
04 Mar 20223.50003.55003.44003.44003.440080,800
03 Mar 20223.73003.73003.58003.58003.5800131,900
02 Mar 20223.57003.59003.53003.56003.5600135,500
01 Mar 20223.75003.75003.57003.58003.5800137,800
28 Feb 20223.57003.74003.57003.69003.6900112,900
25 Feb 20223.70003.80003.62003.76003.760064,300
24 Feb 20223.70003.72003.56003.69003.6900101,600
23 Feb 20223.88003.88003.79003.79003.790055,400
22 Feb 20223.77003.92003.77003.85003.850029,200
18 Feb 20223.98003.98003.95003.96003.960057,100
17 Feb 20223.95004.02003.91003.92003.920029,100
16 Feb 20223.99003.99003.80003.93003.930059,400
15 Feb 20224.02004.02003.87003.95003.950060,500
14 Feb 20223.93003.93003.80003.83003.830071,800
11 Feb 20224.00004.00003.92003.93003.930037,900
10 Feb 20224.09004.09003.92003.92003.920052,600
09 Feb 20223.98003.98003.87003.89003.890032,600
08 Feb 20223.95003.95003.81003.86003.860093,800
07 Feb 20223.85003.85003.78003.78003.780040,600
04 Feb 20223.85004.00003.77003.79003.790060,600
03 Feb 20223.75003.85003.75003.79003.790047,900
02 Feb 20224.12004.12003.82003.83003.830073,200
01 Feb 20223.90003.90003.74003.75003.750080,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...