MZDAY - Mazda Motor Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20186.5806.6706.5806.6256.62530,490
May 21, 20186.6406.6506.6106.6306.63028,100
May 18, 20186.5506.5906.5506.5906.59011,100
May 17, 20186.6706.6706.5706.6106.61027,000
May 16, 20186.5706.6006.5606.5906.59020,500
May 15, 20186.4506.5206.4506.5106.51015,600
May 14, 20186.5806.5906.5506.5906.5909,100
May 11, 20186.6506.6506.6106.6106.6107,600
May 10, 20186.5506.5806.5406.5506.55030,500
May 09, 20186.5506.5706.5306.5306.530100,100
May 08, 20186.6506.6606.6306.6606.66028,400
May 07, 20186.6506.6606.6206.6506.65021,400
May 04, 20186.5906.6606.5906.6606.66023,100
May 03, 20186.6106.6306.5606.6006.60035,000
May 02, 20186.6206.6406.6106.6206.6207,300
May 01, 20186.8106.8106.7406.8006.80044,200
Apr 30, 20186.8606.8606.7006.7506.75022,100
Apr 27, 20186.8006.8006.6406.6506.65026,500
Apr 26, 20186.9106.9706.9106.9606.96047,500
Apr 25, 20186.8806.8806.6806.7206.72070,300
Apr 24, 20186.8206.8306.7706.7906.79047,000
Apr 23, 20186.8106.8106.7706.8106.81027,500
Apr 20, 20186.7906.7906.7606.7606.76014,400
Apr 19, 20186.8306.8306.8106.8106.81055,000
Apr 18, 20186.7606.8106.7606.7906.79018,300
Apr 17, 20186.7906.8106.7806.8006.80060,400
Apr 16, 20186.5406.7806.5406.7806.78032,300
Apr 13, 20186.7206.7606.7206.7606.76020,000
Apr 12, 20186.7106.7506.7106.7306.73012,700
Apr 11, 20186.7906.8106.7606.7706.77021,300
Apr 10, 20186.7906.7906.7006.7506.75031,900
Apr 09, 20186.6606.6706.6306.6406.64083,200
Apr 06, 20186.6106.6106.5206.5506.55045,400
Apr 05, 20186.5506.5706.5306.5706.57026,400
Apr 04, 20186.4506.6006.4506.6006.60036,800
Apr 03, 20186.5506.6506.5506.6306.63051,900
Apr 02, 20186.6506.6506.4806.5206.52046,100
Mar 29, 20186.6406.7206.6206.6806.68053,000
Mar 28, 20186.5506.6006.5206.5806.58095,000
Mar 27, 20186.6206.6406.4906.5206.52064,000
Mar 26, 20186.4806.5906.4806.5806.580111,000
Mar 23, 20186.5106.5906.4906.5106.51043,300
Mar 22, 20186.6306.6606.5906.5906.59025,800
Mar 21, 20186.6306.6806.6106.6406.64035,900
Mar 20, 20186.6206.6406.6106.6306.63023,700
Mar 19, 20186.6506.6506.4906.5206.52025,400
Mar 16, 20186.6206.6306.5906.6106.61011,400
Mar 15, 20186.5506.6206.5506.6106.61033,600
Mar 14, 20186.5306.5406.5106.5206.52017,000
Mar 13, 20186.5006.5206.4406.4506.45054,800
Mar 12, 20186.4406.5206.4406.5006.50038,200
Mar 09, 20186.4706.5106.4606.5106.51026,600
Mar 08, 20186.5906.5906.5206.5606.56021,500
Mar 07, 20186.6006.6106.5506.5906.59036,200
Mar 06, 20186.7106.7206.6606.6906.69068,800
Mar 05, 20186.6406.7806.6106.7606.76018,800
Mar 02, 20186.7006.7406.6106.7206.72032,600
Mar 01, 20186.8206.8606.7106.7406.74061,900
Feb 28, 20186.9406.9606.9106.9206.92011,000
Feb 27, 20187.0607.0606.9606.9606.9604,500
Feb 26, 20187.0207.0607.0107.0307.03013,600
Feb 23, 20187.0107.0106.8906.9406.94014,800
Feb 22, 20186.8406.8706.8206.8306.83022,700
Feb 21, 20186.9506.9606.8506.8906.89028,900
Feb 20, 20186.9607.0006.9506.9706.97024,000
Feb 16, 20186.9406.9706.8906.9706.97045,200
Feb 15, 20186.9306.9306.8706.8906.89037,200
Feb 14, 20186.8807.0206.8507.0107.01039,200
Feb 13, 20186.9506.9806.9306.9606.96013,500
Feb 12, 20186.9707.0906.9307.0007.00091,700
Feb 09, 20186.8006.9106.6906.8406.84033,500
Feb 08, 20186.8406.8406.6406.6406.64062,000
Feb 07, 20186.9207.0306.8806.8806.88084,300
Feb 06, 20186.9707.0806.9107.0607.06053,000
Feb 05, 20186.8406.9606.6706.7106.71088,800
Feb 02, 20186.9706.9706.9206.9406.94024,500
Feb 01, 20187.0207.0206.9306.9606.96021,100
Jan 31, 20187.1007.1006.9907.0307.03021,900
Jan 30, 20187.1407.1407.0507.0807.08021,200
Jan 29, 20187.2107.2107.1007.1307.13015,000
Jan 26, 20187.1107.1507.1007.1407.14031,800
Jan 25, 20187.1507.1707.1307.1307.13026,100
Jan 24, 20187.2207.2207.1607.1907.19032,300
Jan 23, 20187.1107.1207.0807.1207.12026,600
Jan 22, 20187.1107.1407.1107.1407.14019,200
Jan 19, 20187.0607.0607.0307.0507.05023,100
Jan 18, 20187.1007.1007.0107.0507.05034,000
Jan 17, 20187.1107.1707.0907.1607.16018,400
Jan 16, 20187.2607.2607.0107.0507.05037,000
Jan 12, 20187.0707.1107.0607.0807.08031,600
Jan 11, 20187.0507.0707.0007.0607.06048,100
Jan 10, 20187.0007.0006.9606.9706.970121,300
Jan 09, 20186.9306.9306.9006.9206.92018,500
Jan 08, 20186.8806.9206.8806.9206.92018,200
Jan 05, 20186.8706.8806.8506.8606.8607,300
Jan 04, 20186.7806.8306.7806.8306.83077,400
Jan 03, 20186.6706.7806.6706.7606.76031,100
Jan 02, 20186.6406.6806.6406.6706.67023,100
Dec 29, 20176.6806.6806.6406.6406.64019,200
Dec 28, 20176.6306.6506.6106.6506.65057,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...