MZDAY - Mazda Motor Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20195.42005.42005.37005.39255.392512,126
Jan 22, 20195.42005.46005.40005.42005.420047,900
Jan 18, 20195.41005.46005.41005.45005.450021,500
Jan 17, 20195.33005.36005.29005.36005.360064,200
Jan 16, 20195.31005.35005.31005.34005.340041,300
Jan 15, 20195.32005.33005.29005.32005.320036,800
Jan 14, 20195.39005.42005.39005.41005.410066,300
Jan 11, 20195.36005.44005.36005.42005.420050,300
Jan 10, 20195.38005.45005.38005.42005.420045,900
Jan 09, 20195.42005.43005.41005.42005.420053,300
Jan 08, 20195.38005.39005.34005.39005.390091,100
Jan 07, 20195.25005.31005.23005.25005.250045,700
Jan 04, 20195.09005.24005.09005.23005.230042,300
Jan 03, 20195.12005.15005.07005.11005.1100205,600
Jan 02, 20195.10005.15005.10005.15005.1500138,400
Dec 31, 20185.20005.20005.09005.09005.0900425,900
Dec 28, 20185.13005.13005.04005.10005.1000169,400
Dec 27, 20184.95005.13004.90005.13005.1300225,700
Dec 26, 20185.07005.07004.90004.96004.9600281,500
Dec 24, 20185.18005.19005.11005.11005.110034,200
Dec 21, 20185.20005.26005.16005.22005.2200192,800
Dec 20, 20185.36005.36005.29005.34005.3400109,700
Dec 19, 20185.48005.49005.35005.38005.380080,100
Dec 18, 20185.41005.45005.39005.43005.4300164,100
Dec 17, 20185.36005.37005.29005.33005.330081,200
Dec 14, 20185.44005.45005.40005.42005.4200132,300
Dec 13, 20185.48005.50005.46005.49005.490089,300
Dec 12, 20185.36005.42005.36005.38005.380052,200
Dec 11, 20185.35005.36005.28005.32005.3200225,200
Dec 10, 20185.38005.40005.29005.39005.3900131,100
Dec 07, 20185.39005.40005.35005.39005.390064,100
Dec 06, 20185.22005.44005.22005.39005.390078,900
Dec 04, 20185.40005.44005.30005.30005.3000256,600
Dec 03, 20185.44005.47005.43005.47005.470085,600
Nov 30, 20185.29005.29005.24005.27005.270046,100
Nov 29, 20185.37005.37005.29005.31005.310059,200
Nov 28, 20185.31005.37005.28005.35005.3500154,100
Nov 27, 20185.30005.35005.29005.31005.3100284,700
Nov 26, 20185.28005.30005.25005.26005.2600106,200
Nov 23, 20185.28005.28005.08005.17005.17005,400
Nov 21, 20185.10005.14005.10005.13005.130062,500
Nov 20, 20185.10005.13005.06005.07005.0700233,900
Nov 19, 20185.08005.22005.08005.13005.130024,900
Nov 16, 20185.22005.24005.20005.21005.210035,300
Nov 15, 20185.26005.30005.24005.28005.280093,300
Nov 14, 20185.25005.27005.20005.25005.2500147,100
Nov 13, 20185.12005.18005.09005.09005.0900325,600
Nov 12, 20185.24005.25005.12005.19005.190057,800
Nov 09, 20185.25005.26005.20005.24005.240041,400
Nov 08, 20185.35005.42005.31005.31005.310056,600
Nov 07, 20185.48005.48005.35005.45005.4500130,100
Nov 06, 20185.39005.40005.36005.39005.3900101,600
Nov 05, 20185.34005.36005.31005.34005.340085,000
Nov 02, 20185.36005.37005.31005.31005.310084,300
Nov 01, 20185.31005.37005.31005.37005.3700101,400
Oct 31, 20185.31005.31005.14005.21005.210032,600
Oct 30, 20185.23005.30005.23005.30005.3000119,900
Oct 29, 20185.35005.35005.22005.25005.2500129,000
Oct 26, 20185.20005.27005.04005.14005.1400156,400
Oct 25, 20185.40005.46005.40005.46005.460086,100
Oct 24, 20185.48005.48005.37005.38005.3800159,000
Oct 23, 20185.47005.60005.44005.57005.5700261,500
Oct 22, 20185.58005.58005.53005.54005.540037,700
Oct 19, 20185.53005.64005.53005.59005.590060,800
Oct 18, 20185.64005.65005.54005.58005.5800139,000
Oct 17, 20185.69005.71005.64005.65005.650058,400
Oct 16, 20185.72005.75005.70005.74005.7400145,600
Oct 15, 20185.59005.65005.59005.65005.650023,100
Oct 12, 20185.73005.73005.59005.65005.650046,800
Oct 11, 20185.71005.72005.62005.65005.650085,900
Oct 10, 20185.71005.71005.62005.62005.620056,100
Oct 09, 20185.95005.95005.78005.82005.820085,200
Oct 08, 20185.83005.86005.77005.85005.850040,500
Oct 05, 20185.81005.87005.81005.83005.830052,500
Oct 04, 20185.85005.85005.76005.79005.790061,400
Oct 03, 20185.86005.88005.83005.85005.850061,000
Oct 02, 20185.96005.96005.92005.96005.960062,500
Oct 01, 20185.92005.97005.92005.96005.960091,800
Sep 28, 20185.98005.98005.93005.96005.960019,600
Sep 27, 20185.94005.96005.88005.95005.950044,200
Sep 27, 20180.066152 Dividend
Sep 26, 20185.91005.96005.88005.91005.843831,800
Sep 25, 20185.89005.98005.89005.96005.893395,400
Sep 24, 20186.00006.00005.96005.96005.893321,000
Sep 21, 20186.00006.00005.96005.98005.913159,000
Sep 20, 20185.94005.95005.89005.91005.843836,100
Sep 19, 20185.81005.89005.81005.87005.804372,300
Sep 18, 20185.80005.88005.80005.86005.794476,100
Sep 17, 20185.78005.78005.73005.74005.675860,500
Sep 14, 20185.72005.75005.70005.74005.675866,400
Sep 13, 20185.63005.64005.61005.63005.567097,700
Sep 12, 20185.50005.55005.49005.53005.468165,500
Sep 11, 20185.50005.51005.48005.49005.4285208,300
Sep 10, 20185.50005.55005.50005.52005.4582114,000
Sep 07, 20185.53005.53005.49005.51005.448383,900
Sep 06, 20185.59005.59005.54005.59005.527448,900
Sep 05, 20185.54005.55005.51005.54005.4780192,500
Sep 04, 20185.61005.61005.56005.61005.547254,700
Aug 31, 20185.76005.77005.71005.74005.6758111,100
Aug 30, 20185.82005.82005.72005.72005.656066,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...