MZDAY - Mazda Motor Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20185.5905.6505.5905.6505.65023,100
Oct 12, 20185.7305.7305.5905.6505.65046,800
Oct 11, 20185.7105.7205.6205.6505.65085,900
Oct 10, 20185.7105.7105.6205.6205.62056,100
Oct 09, 20185.9505.9505.7805.8205.82085,200
Oct 08, 20185.8305.8605.7705.8505.85040,500
Oct 05, 20185.8105.8705.8105.8305.83052,500
Oct 04, 20185.8505.8505.7605.7905.79061,400
Oct 03, 20185.8605.8805.8305.8505.85061,000
Oct 02, 20185.9605.9605.9205.9605.96062,500
Oct 01, 20185.9205.9705.9205.9605.96091,800
Sep 28, 20185.9805.9805.9305.9605.96019,600
Sep 27, 20185.9405.9605.8805.9505.95044,200
Sep 26, 20185.9105.9605.8805.9105.91031,800
Sep 25, 20185.8905.9805.8905.9605.96095,400
Sep 24, 20186.0006.0005.9605.9605.96021,000
Sep 21, 20186.0006.0005.9605.9805.98059,000
Sep 20, 20185.9405.9505.8905.9105.91036,100
Sep 19, 20185.8105.8905.8105.8705.87072,300
Sep 18, 20185.8005.8805.8005.8605.86076,100
Sep 17, 20185.7805.7805.7305.7405.74060,500
Sep 14, 20185.7205.7505.7005.7405.74066,400
Sep 13, 20185.6305.6405.6105.6305.63097,700
Sep 12, 20185.5005.5505.4905.5305.53065,500
Sep 11, 20185.5005.5105.4805.4905.490208,300
Sep 10, 20185.5005.5505.5005.5205.520114,000
Sep 07, 20185.5305.5305.4905.5105.51083,900
Sep 06, 20185.5905.5905.5405.5905.59048,900
Sep 05, 20185.5405.5505.5105.5405.540192,500
Sep 04, 20185.6105.6105.5605.6105.61054,700
Aug 31, 20185.7605.7705.7105.7405.740111,100
Aug 30, 20185.8205.8205.7205.7205.72066,200
Aug 29, 20185.7805.8305.7805.8305.83033,200
Aug 28, 20185.8405.8505.8205.8205.820151,400
Aug 27, 20185.7705.7805.7505.7705.77051,000
Aug 24, 20185.7705.7705.6805.6805.68037,500
Aug 23, 20185.7205.7205.6905.7105.71088,500
Aug 22, 20185.8105.8605.8005.8205.82091,500
Aug 21, 20185.7705.7805.7305.7705.77073,700
Aug 20, 20185.7605.7705.7305.7505.75029,000
Aug 17, 20185.7705.7905.7605.7805.78042,400
Aug 16, 20185.7105.7905.7105.7905.790178,400
Aug 15, 20185.8005.8005.6905.7105.71064,200
Aug 14, 20185.8205.8205.8005.8105.810134,600
Aug 13, 20185.8605.8905.8305.8605.86097,900
Aug 10, 20185.9005.9005.8505.8605.86010,300
Aug 09, 20185.9005.9205.9005.9105.91052,700
Aug 08, 20186.0006.0105.8605.9105.910206,200
Aug 07, 20185.9606.0205.9606.0206.02080,300
Aug 06, 20185.9805.9805.9505.9505.95025,600
Aug 03, 20185.9405.9605.9105.9605.96021,800
Aug 02, 20185.9806.0205.9606.0006.00026,700
Aug 01, 20186.3506.3505.9606.0906.09032,700
Jul 31, 20186.1706.2206.1606.1906.19091,700
Jul 30, 20186.1706.2106.1606.2106.210110,700
Jul 27, 20186.1506.1706.1206.1306.13046,000
Jul 26, 20186.1306.1706.1206.1206.12047,300
Jul 25, 20186.1006.1206.0506.1006.10094,600
Jul 24, 20186.1006.1306.0506.1306.130168,300
Jul 23, 20186.0406.0406.0206.0206.02023,900
Jul 20, 20186.0506.0706.0406.0706.07037,300
Jul 19, 20186.0006.0005.9605.9905.99067,600
Jul 18, 20185.9406.0405.9406.0106.010150,700
Jul 17, 20185.9205.9605.9205.9605.960146,200
Jul 16, 20185.8605.8605.8405.8605.86095,100
Jul 13, 20185.8505.8705.8205.8405.840103,500
Jul 12, 20185.8705.8705.8505.8605.86077,500
Jul 11, 20185.9005.9205.8605.8705.87088,300
Jul 10, 20185.9405.9705.9305.9605.960189,000
Jul 09, 20185.9705.9905.9505.9905.99099,900
Jul 06, 20185.9505.9805.9305.9605.96083,000
Jul 05, 20186.0006.0105.9506.0006.00038,400
Jul 03, 20186.0306.0305.9605.9805.98018,500
Jul 02, 20186.0506.0506.0006.0306.030122,900
Jun 29, 20186.0806.0906.0606.0806.08023,200
Jun 28, 20185.9806.1005.9806.0906.09038,600
Jun 27, 20186.0806.1306.0506.0506.05059,600
Jun 26, 20186.1206.1506.1106.1406.140125,700
Jun 25, 20186.0506.1206.0506.1006.10085,600
Jun 22, 20186.1806.1906.1506.1706.17045,400
Jun 21, 20186.1506.1706.1306.1406.14037,900
Jun 20, 20186.1906.2206.1806.2106.21067,100
Jun 19, 20186.2506.2806.2306.2606.260112,500
Jun 18, 20186.2006.2706.1506.2406.24046,000
Jun 15, 20186.3406.3806.3306.3706.37030,300
Jun 14, 20186.3506.4206.3506.3906.39051,000
Jun 13, 20186.4006.4406.3706.4006.40070,400
Jun 12, 20186.3906.4006.3406.3506.350109,100
Jun 11, 20186.3906.4106.3806.4006.400102,700
Jun 08, 20186.4106.4506.4106.4206.420118,000
Jun 07, 20186.4106.4606.4006.4606.460129,600
Jun 06, 20186.3506.3806.3406.3706.37046,400
Jun 05, 20186.4406.4406.3506.3706.37068,100
Jun 04, 20186.2906.3806.2906.3706.37060,300
Jun 01, 20186.2906.3306.2906.3106.31047,900
May 31, 20186.2506.2506.2006.2106.21038,900
May 30, 20186.2506.3106.2506.2806.280119,400
May 29, 20186.3206.3206.2806.3006.30045,900
May 25, 20186.4106.4106.3206.3306.33012,600
May 24, 20186.4406.4406.3006.3206.32044,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...