Mazda Motor Corporation (MZDAY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:47PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 09 May 2022 | 3.6200 | 3.6300 | 3.5800 | 3.6200 | 3.6200 | 26,500 |
| 06 May 2022 | 3.6100 | 3.6300 | 3.5800 | 3.6200 | 3.6200 | 25,300 |
| 05 May 2022 | 3.5900 | 3.5900 | 3.5200 | 3.5500 | 3.5500 | 113,900 |
| 04 May 2022 | 3.5000 | 3.6600 | 3.5000 | 3.6600 | 3.6600 | 74,300 |
| 03 May 2022 | 3.5600 | 3.5900 | 3.5500 | 3.5900 | 3.5900 | 102,200 |
| 02 May 2022 | 3.5500 | 3.5600 | 3.5000 | 3.5500 | 3.5500 | 63,600 |
| 29 Apr 2022 | 3.6000 | 3.6000 | 3.5100 | 3.5100 | 3.5100 | 35,700 |
| 28 Apr 2022 | 3.5000 | 3.5900 | 3.5000 | 3.5500 | 3.5500 | 72,400 |
| 27 Apr 2022 | 3.5000 | 3.5000 | 3.4200 | 3.4300 | 3.4300 | 42,000 |
| 26 Apr 2022 | 3.5700 | 3.5700 | 3.3900 | 3.4000 | 3.4000 | 91,800 |
| 25 Apr 2022 | 3.5000 | 3.5100 | 3.4300 | 3.4700 | 3.4700 | 55,500 |
| 22 Apr 2022 | 3.5600 | 3.5600 | 3.5000 | 3.5100 | 3.5100 | 23,100 |
| 21 Apr 2022 | 3.6000 | 3.6500 | 3.5600 | 3.5700 | 3.5700 | 31,200 |
| 20 Apr 2022 | 3.7400 | 3.7400 | 3.6600 | 3.6700 | 3.6700 | 68,700 |
| 19 Apr 2022 | 3.5100 | 3.5800 | 3.5100 | 3.5700 | 3.5700 | 176,200 |
| 18 Apr 2022 | 3.5200 | 3.5200 | 3.4000 | 3.4300 | 3.4300 | 25,100 |
| 14 Apr 2022 | 3.6400 | 3.6400 | 3.4100 | 3.4300 | 3.4300 | 47,900 |
| 13 Apr 2022 | 3.4200 | 3.4800 | 3.4100 | 3.4700 | 3.4700 | 28,900 |
| 12 Apr 2022 | 3.5500 | 3.5500 | 3.4200 | 3.4400 | 3.4400 | 72,000 |
| 11 Apr 2022 | 3.5400 | 3.5400 | 3.3500 | 3.4800 | 3.4800 | 140,000 |
| 08 Apr 2022 | 3.5000 | 3.5000 | 3.3900 | 3.3900 | 3.3900 | 85,700 |
| 07 Apr 2022 | 3.5000 | 3.5600 | 3.5000 | 3.5000 | 3.5000 | 152,200 |
| 06 Apr 2022 | 3.5500 | 3.6000 | 3.5100 | 3.5200 | 3.5200 | 108,300 |
| 05 Apr 2022 | 3.5200 | 3.6300 | 3.5100 | 3.6100 | 3.6100 | 96,000 |
| 04 Apr 2022 | 3.4900 | 3.7100 | 3.4900 | 3.6300 | 3.6300 | 58,200 |
| 01 Apr 2022 | 3.7500 | 3.7500 | 3.6200 | 3.6800 | 3.6800 | 50,500 |
| 31 Mar 2022 | 3.6700 | 3.7100 | 3.6400 | 3.6500 | 3.6500 | 100,300 |
| 30 Mar 2022 | 3.7800 | 3.7800 | 3.6200 | 3.6500 | 3.6500 | 67,800 |
| 29 Mar 2022 | 3.5500 | 3.7300 | 3.5500 | 3.6600 | 3.6600 | 220,300 |
| 28 Mar 2022 | 3.6500 | 3.6800 | 3.6500 | 3.6800 | 3.6800 | 97,000 |
| 25 Mar 2022 | 3.7600 | 3.7600 | 3.6000 | 3.6700 | 3.6700 | 36,100 |
| 24 Mar 2022 | 3.7300 | 3.7300 | 3.5800 | 3.6400 | 3.6400 | 32,500 |
| 23 Mar 2022 | 3.6000 | 3.6000 | 3.5300 | 3.5400 | 3.5400 | 109,900 |
| 22 Mar 2022 | 3.5800 | 3.6000 | 3.5700 | 3.6000 | 3.6000 | 233,100 |
| 21 Mar 2022 | 3.4600 | 3.6900 | 3.4600 | 3.5800 | 3.5800 | 81,600 |
| 18 Mar 2022 | 3.3800 | 3.6300 | 3.3800 | 3.5700 | 3.5700 | 109,800 |
| 17 Mar 2022 | 3.6800 | 3.6800 | 3.6000 | 3.6200 | 3.6200 | 107,600 |
| 16 Mar 2022 | 3.4000 | 3.6100 | 3.4000 | 3.5600 | 3.5600 | 63,500 |
| 15 Mar 2022 | 3.4800 | 3.4800 | 3.3800 | 3.4400 | 3.4400 | 622,600 |
| 14 Mar 2022 | 3.2100 | 3.3700 | 3.2100 | 3.3200 | 3.3200 | 297,500 |
| 11 Mar 2022 | 3.2300 | 3.2500 | 3.1700 | 3.2100 | 3.2100 | 67,300 |
| 10 Mar 2022 | 3.3300 | 3.3300 | 3.1800 | 3.1900 | 3.1900 | 171,300 |
| 09 Mar 2022 | 3.0500 | 3.2400 | 3.0500 | 3.1800 | 3.1800 | 169,400 |
| 08 Mar 2022 | 3.1400 | 3.1400 | 3.0300 | 3.0500 | 3.0500 | 222,700 |
| 07 Mar 2022 | 3.3200 | 3.3200 | 3.1600 | 3.1700 | 3.1700 | 164,000 |
| 04 Mar 2022 | 3.5000 | 3.5500 | 3.4400 | 3.4400 | 3.4400 | 80,800 |
| 03 Mar 2022 | 3.7300 | 3.7300 | 3.5800 | 3.5800 | 3.5800 | 131,900 |
| 02 Mar 2022 | 3.5700 | 3.5900 | 3.5300 | 3.5600 | 3.5600 | 135,500 |
| 01 Mar 2022 | 3.7500 | 3.7500 | 3.5700 | 3.5800 | 3.5800 | 137,800 |
| 28 Feb 2022 | 3.5700 | 3.7400 | 3.5700 | 3.6900 | 3.6900 | 112,900 |
| 25 Feb 2022 | 3.7000 | 3.8000 | 3.6200 | 3.7600 | 3.7600 | 64,300 |
| 24 Feb 2022 | 3.7000 | 3.7200 | 3.5600 | 3.6900 | 3.6900 | 101,600 |
| 23 Feb 2022 | 3.8800 | 3.8800 | 3.7900 | 3.7900 | 3.7900 | 55,400 |
| 22 Feb 2022 | 3.7700 | 3.9200 | 3.7700 | 3.8500 | 3.8500 | 29,200 |
| 18 Feb 2022 | 3.9800 | 3.9800 | 3.9500 | 3.9600 | 3.9600 | 57,100 |
| 17 Feb 2022 | 3.9500 | 4.0200 | 3.9100 | 3.9200 | 3.9200 | 29,100 |
| 16 Feb 2022 | 3.9900 | 3.9900 | 3.8000 | 3.9300 | 3.9300 | 59,400 |
| 15 Feb 2022 | 4.0200 | 4.0200 | 3.8700 | 3.9500 | 3.9500 | 60,500 |
| 14 Feb 2022 | 3.9300 | 3.9300 | 3.8000 | 3.8300 | 3.8300 | 71,800 |
| 11 Feb 2022 | 4.0000 | 4.0000 | 3.9200 | 3.9300 | 3.9300 | 37,900 |
| 10 Feb 2022 | 4.0900 | 4.0900 | 3.9200 | 3.9200 | 3.9200 | 52,600 |
| 09 Feb 2022 | 3.9800 | 3.9800 | 3.8700 | 3.8900 | 3.8900 | 32,600 |
| 08 Feb 2022 | 3.9500 | 3.9500 | 3.8100 | 3.8600 | 3.8600 | 93,800 |
| 07 Feb 2022 | 3.8500 | 3.8500 | 3.7800 | 3.7800 | 3.7800 | 40,600 |
| 04 Feb 2022 | 3.8500 | 4.0000 | 3.7700 | 3.7900 | 3.7900 | 60,600 |
| 03 Feb 2022 | 3.7500 | 3.8500 | 3.7500 | 3.7900 | 3.7900 | 47,900 |
| 02 Feb 2022 | 4.1200 | 4.1200 | 3.8200 | 3.8300 | 3.8300 | 73,200 |
| 01 Feb 2022 | 3.9000 | 3.9000 | 3.7400 | 3.7500 | 3.7500 | 80,400 |
| *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.
