Mazda Motor Corporation (MZDAF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| May 01, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 200 |
| Apr 30, 2024 | 11.08 | 11.30 | 11.08 | 11.30 | 11.30 | 2,000 |
| Apr 29, 2024 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 1,500 |
| Apr 26, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Apr 25, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Apr 24, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 100 |
| Apr 23, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Apr 22, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Apr 19, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 400 |
| Apr 18, 2024 | 11.00 | 11.11 | 11.00 | 11.11 | 11.11 | 400 |
| Apr 17, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Apr 16, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Apr 15, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Apr 12, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Apr 11, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Apr 10, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Apr 09, 2024 | 11.72 | 11.86 | 11.72 | 11.86 | 11.86 | 3,200 |
| Apr 08, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| Apr 05, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 200 |
| Apr 04, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 400 |
| Apr 03, 2024 | 11.50 | 11.51 | 11.50 | 11.51 | 11.51 | 1,100 |
| Apr 02, 2024 | 11.51 | 11.51 | 11.21 | 11.21 | 11.21 | 1,400 |
| Apr 01, 2024 | 11.46 | 11.47 | 11.46 | 11.47 | 11.47 | 1,200 |
| Mar 28, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| Mar 28, 2024 | 0.165 Dividend | |||||
| Mar 27, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.30 | - |
| Mar 26, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.30 | - |
| Mar 25, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.30 | - |
| Mar 22, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.30 | - |
| Mar 21, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.30 | - |
| Mar 20, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.30 | - |
| Mar 19, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.30 | 3,100 |
| Mar 18, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.30 | 100 |
| Mar 15, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.84 | 100 |
| Mar 14, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.38 | - |
| Mar 13, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.38 | - |
| Mar 12, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.38 | - |
| Mar 11, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.38 | 6,200 |
| Mar 08, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.38 | - |
| Mar 07, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.38 | - |
| Mar 06, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.38 | - |
| Mar 05, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.38 | 200 |
| Mar 04, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.18 | 100 |
| Mar 01, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.18 | 200 |
| Feb 29, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.48 | - |
| Feb 28, 2024 | 12.05 | 12.05 | 11.65 | 11.65 | 11.48 | 400 |
| Feb 27, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | - |
| Feb 26, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | - |
| Feb 23, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | - |
| Feb 22, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | 900 |
| Feb 21, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | - |
| Feb 20, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | - |
| Feb 16, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | - |
| Feb 15, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | 2,000 |
| Feb 14, 2024 | 11.80 | 11.80 | 10.86 | 10.86 | 10.70 | 1,200 |
| Feb 13, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.98 | 2,000 |
| Feb 12, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | 7,500 |
| Feb 09, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | - |
| Feb 08, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | 900 |
| Feb 07, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | - |
| Feb 06, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | - |
| Feb 05, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | 700 |
| Feb 02, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | - |
| Feb 01, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | 2,900 |
| Jan 31, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | 800 |
| Jan 30, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.89 | 500 |
| Jan 29, 2024 | 11.75 | 11.99 | 11.75 | 11.99 | 11.82 | 300 |
| Jan 26, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.80 | - |
| Jan 25, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.80 | 900 |
| Jan 24, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.48 | 500 |
| Jan 23, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.43 | - |
| Jan 22, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.43 | - |
| Jan 19, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.43 | - |
| Jan 18, 2024 | 11.39 | 11.60 | 11.39 | 11.60 | 11.43 | 200 |
| Jan 17, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.69 | 200 |
| Jan 16, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.81 | 200 |
| Jan 12, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.31 | 700 |
| Jan 11, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.48 | - |
| Jan 10, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.48 | - |
| Jan 09, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.48 | 500 |
| Jan 08, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.24 | 400 |
| Jan 05, 2024 | 11.42 | 11.42 | 11.20 | 11.20 | 11.04 | 5,200 |
| Jan 04, 2024 | 11.42 | 11.58 | 11.42 | 11.58 | 11.41 | 1,100 |
| Jan 03, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.56 | - |
| Jan 02, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.56 | - |
| Dec 29, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.56 | - |
| Dec 28, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.56 | 1,500 |
| Dec 27, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.38 | - |
| Dec 26, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.38 | - |
| Dec 22, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.38 | 100 |
| Dec 21, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.25 | - |
| Dec 20, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.25 | - |
| Dec 19, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.25 | - |
| Dec 18, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.25 | - |
| Dec 15, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.25 | 1,000 |
| Dec 14, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 9.94 | 200 |
| Dec 13, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.30 | - |
| Dec 12, 2023 | 10.72 | 10.72 | 10.45 | 10.45 | 10.30 | 700 |
| Dec 11, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.39 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.