Mazda Motor Corporation (MZDAY)
OTCMKTS
· Delayed Price · Currency is USD
3.910
+0.070 (1.82%)
Sep 26, 2024, 12:45 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 3.80 | 3.91 | 3.80 | 3.91 | 3.91 | 1.82% | 4,212 |
| Sep 25, 2024 | 3.95 | 3.95 | 3.84 | 3.84 | 3.84 | 0.52% | 176,100 |
| Sep 24, 2024 | 3.80 | 3.91 | 3.77 | 3.82 | 3.82 | -0.78% | 213,739 |
| Sep 23, 2024 | 3.86 | 3.86 | 3.80 | 3.85 | 3.85 | 0.79% | 193,100 |
| Sep 20, 2024 | 3.82 | 3.94 | 3.78 | 3.82 | 3.82 | - | 254,200 |
| Sep 19, 2024 | 3.83 | 3.83 | 3.75 | 3.82 | 3.82 | 1.87% | 173,336 |
| Sep 18, 2024 | 3.74 | 3.79 | 3.64 | 3.75 | 3.75 | 1.08% | 147,500 |
| Sep 17, 2024 | 3.66 | 3.71 | 3.66 | 3.71 | 3.71 | 0.27% | 211,733 |
| Sep 16, 2024 | 3.72 | 3.74 | 3.66 | 3.70 | 3.70 | -0.27% | 334,110 |
| Sep 13, 2024 | 3.65 | 3.74 | 3.58 | 3.71 | 3.71 | -1.33% | 297,700 |
| Sep 12, 2024 | 3.75 | 3.76 | 3.67 | 3.76 | 3.76 | 0.27% | 366,337 |
| Sep 11, 2024 | 3.70 | 3.75 | 3.67 | 3.75 | 3.75 | - | 284,830 |
| Sep 10, 2024 | 3.80 | 3.80 | 3.70 | 3.75 | 3.75 | -2.34% | 384,425 |
| Sep 9, 2024 | 4.00 | 4.00 | 3.82 | 3.84 | 3.84 | 1.05% | 334,300 |
| Sep 6, 2024 | 3.92 | 4.04 | 3.78 | 3.80 | 3.80 | -3.31% | 169,000 |
| Sep 5, 2024 | 3.90 | 3.99 | 3.90 | 3.93 | 3.93 | -2.24% | 363,700 |
| Sep 4, 2024 | 3.97 | 4.06 | 3.97 | 4.02 | 4.02 | -0.99% | 283,326 |
| Sep 3, 2024 | 4.30 | 4.30 | 4.06 | 4.06 | 4.06 | -2.87% | 183,800 |
| Aug 30, 2024 | 4.11 | 4.18 | 4.11 | 4.18 | 4.18 | 1.70% | 219,400 |
| Aug 29, 2024 | 4.10 | 4.16 | 4.07 | 4.11 | 4.11 | 0.49% | 139,346 |
| Aug 28, 2024 | 4.04 | 4.14 | 4.04 | 4.09 | 4.09 | -0.97% | 195,520 |
| Aug 27, 2024 | 4.09 | 4.16 | 4.03 | 4.13 | 4.13 | 1.47% | 224,235 |
| Aug 26, 2024 | 4.26 | 4.26 | 4.06 | 4.07 | 4.07 | -2.40% | 204,400 |
| Aug 23, 2024 | 4.37 | 4.37 | 4.16 | 4.17 | 4.17 | 0.48% | 241,108 |
| Aug 22, 2024 | 4.26 | 4.26 | 4.12 | 4.15 | 4.15 | 0.48% | 188,300 |
| Aug 21, 2024 | 4.14 | 4.16 | 4.12 | 4.13 | 4.13 | -1.43% | 214,422 |
| Aug 20, 2024 | 4.21 | 4.21 | 4.15 | 4.19 | 4.19 | -0.48% | 127,030 |
| Aug 19, 2024 | 4.28 | 4.28 | 4.06 | 4.21 | 4.21 | 2.68% | 252,042 |
| Aug 16, 2024 | 4.05 | 4.31 | 4.05 | 4.10 | 4.10 | -2.15% | 105,932 |
| Aug 15, 2024 | 4.01 | 4.22 | 4.01 | 4.19 | 4.19 | 7.16% | 346,133 |
| Aug 14, 2024 | 4.05 | 4.09 | 3.87 | 3.91 | 3.91 | 1.30% | 216,800 |
| Aug 13, 2024 | 3.84 | 3.89 | 3.80 | 3.86 | 3.86 | 1.05% | 392,736 |
| Aug 12, 2024 | 3.80 | 3.85 | 3.76 | 3.82 | 3.82 | 1.87% | 323,400 |
| Aug 9, 2024 | 3.79 | 3.79 | 3.68 | 3.75 | 3.75 | -0.53% | 432,700 |
| Aug 8, 2024 | 3.72 | 3.90 | 3.72 | 3.77 | 3.77 | 1.34% | 281,300 |
| Aug 7, 2024 | 3.80 | 3.94 | 3.72 | 3.72 | 3.72 | -3.12% | 671,800 |
| Aug 6, 2024 | 4.05 | 4.05 | 3.77 | 3.84 | 3.84 | -1.29% | 609,100 |
| Aug 5, 2024 | 3.96 | 4.00 | 3.67 | 3.89 | 3.89 | -4.66% | 346,433 |
| Aug 2, 2024 | 4.20 | 4.20 | 4.02 | 4.08 | 4.08 | -1.45% | 205,100 |
| Aug 1, 2024 | 4.35 | 4.35 | 4.11 | 4.14 | 4.14 | -5.26% | 130,400 |
| Jul 31, 2024 | 4.37 | 4.43 | 4.37 | 4.37 | 4.37 | 0.92% | 302,300 |
| Jul 30, 2024 | 4.33 | 4.36 | 4.30 | 4.33 | 4.33 | 1.41% | 235,445 |
| Jul 29, 2024 | 4.41 | 4.41 | 4.26 | 4.27 | 4.27 | 1.43% | 268,447 |
| Jul 26, 2024 | 4.28 | 4.28 | 4.18 | 4.21 | 4.21 | -1.17% | 192,612 |
| Jul 25, 2024 | 4.29 | 4.33 | 4.23 | 4.26 | 4.26 | -0.47% | 266,400 |
| Jul 24, 2024 | 4.46 | 4.47 | 4.28 | 4.28 | 4.28 | -4.68% | 123,322 |
| Jul 23, 2024 | 4.65 | 4.65 | 4.49 | 4.49 | 4.49 | - | 96,400 |
| Jul 22, 2024 | 4.60 | 4.60 | 4.46 | 4.49 | 4.49 | 0.45% | 128,803 |
| Jul 19, 2024 | 4.52 | 4.52 | 4.46 | 4.47 | 4.47 | -1.54% | 72,877 |
| Jul 18, 2024 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | -3.20% | 229,390 |
| Jul 17, 2024 | 4.74 | 4.75 | 4.68 | 4.69 | 4.69 | -2.09% | 126,519 |
| Jul 16, 2024 | 4.89 | 4.89 | 4.75 | 4.79 | 4.79 | 0.21% | 85,589 |
| Jul 15, 2024 | 4.72 | 4.80 | 4.70 | 4.78 | 4.78 | -0.21% | 88,661 |
| Jul 12, 2024 | 4.70 | 4.98 | 4.70 | 4.79 | 4.79 | 0.84% | 135,518 |
| Jul 11, 2024 | 4.81 | 4.87 | 4.72 | 4.75 | 4.75 | 0.64% | 111,715 |
| Jul 10, 2024 | 4.82 | 4.82 | 4.67 | 4.72 | 4.72 | 1.29% | 173,856 |
| Jul 9, 2024 | 4.76 | 4.76 | 4.57 | 4.66 | 4.66 | -1.48% | 230,448 |
| Jul 8, 2024 | 4.86 | 4.86 | 4.72 | 4.73 | 4.73 | -1.25% | 104,804 |
| Jul 5, 2024 | 4.64 | 4.81 | 4.64 | 4.79 | 4.79 | 2.13% | 85,332 |
| Jul 3, 2024 | 4.75 | 4.75 | 4.68 | 4.69 | 4.69 | -2.90% | 27,433 |
| Jul 2, 2024 | 4.92 | 4.92 | 4.78 | 4.83 | 4.83 | 0.84% | 6,135,567 |
| Jul 1, 2024 | 4.80 | 4.84 | 4.76 | 4.79 | 4.79 | -1.24% | 3,104,149 |
| Jun 28, 2024 | 4.83 | 4.89 | 4.82 | 4.85 | 4.85 | 1.04% | 169,830 |
| Jun 27, 2024 | 4.67 | 4.82 | 4.64 | 4.80 | 4.80 | 0.21% | 249,745 |
| Jun 26, 2024 | 4.78 | 4.80 | 4.76 | 4.79 | 4.79 | -2.24% | 1,634,273 |
| Jun 25, 2024 | 4.88 | 4.90 | 4.87 | 4.90 | 4.90 | 1.66% | 188,221 |
| Jun 24, 2024 | 4.68 | 4.87 | 4.68 | 4.82 | 4.82 | 1.05% | 215,548 |
| Jun 21, 2024 | 4.89 | 4.89 | 4.74 | 4.77 | 4.77 | -0.83% | 158,052 |
| Jun 20, 2024 | 4.70 | 4.83 | 4.70 | 4.81 | 4.81 | 4.11% | 158,565 |
| Jun 18, 2024 | 4.75 | 4.75 | 4.60 | 4.62 | 4.62 | 0.65% | 245,135 |
| Jun 17, 2024 | 4.58 | 4.59 | 4.51 | 4.59 | 4.59 | -1.71% | 189,677 |
| Jun 14, 2024 | 4.67 | 4.70 | 4.64 | 4.67 | 4.67 | 0.21% | 115,973 |
| Jun 13, 2024 | 4.76 | 4.81 | 4.63 | 4.66 | 4.66 | -3.52% | 174,433 |
| Jun 12, 2024 | 4.85 | 4.89 | 4.83 | 4.83 | 4.83 | - | 136,186 |
| Jun 11, 2024 | 4.83 | 4.86 | 4.82 | 4.83 | 4.83 | -2.03% | 132,524 |
| Jun 10, 2024 | 5.08 | 5.08 | 4.83 | 4.93 | 4.93 | 1.23% | 98,192 |
| Jun 7, 2024 | 4.90 | 4.90 | 4.85 | 4.87 | 4.87 | -0.81% | 81,576 |
| Jun 6, 2024 | 4.85 | 4.95 | 4.85 | 4.91 | 4.91 | -1.41% | 100,806 |
| Jun 5, 2024 | 5.09 | 5.09 | 4.79 | 4.98 | 4.98 | -1.39% | 92,434 |
| Jun 4, 2024 | 5.09 | 5.12 | 5.04 | 5.05 | 5.05 | 0.40% | 118,176 |
| Jun 3, 2024 | 5.06 | 5.06 | 4.97 | 5.03 | 5.03 | -4.19% | 83,332 |
| May 31, 2024 | 5.06 | 5.26 | 5.06 | 5.25 | 5.25 | 2.94% | 146,689 |
| May 30, 2024 | 5.09 | 5.22 | 5.09 | 5.10 | 5.10 | 1.80% | 114,641 |
| May 29, 2024 | 5.19 | 5.19 | 5.00 | 5.01 | 5.01 | -0.79% | 98,217 |
| May 28, 2024 | 4.90 | 5.20 | 4.90 | 5.05 | 5.05 | 1.61% | 101,879 |
| May 24, 2024 | 4.87 | 5.00 | 4.85 | 4.97 | 4.97 | 0.40% | 118,362 |
| May 23, 2024 | 5.09 | 5.13 | 4.91 | 4.95 | 4.95 | -0.60% | 122,204 |
| May 22, 2024 | 5.11 | 5.11 | 4.96 | 4.98 | 4.98 | -0.60% | 92,966 |
| May 21, 2024 | 5.11 | 5.18 | 5.01 | 5.01 | 5.01 | -1.57% | 65,382 |
| May 20, 2024 | 5.05 | 5.13 | 4.96 | 5.09 | 5.09 | 1.39% | 96,812 |
| May 17, 2024 | 5.10 | 5.10 | 5.00 | 5.02 | 5.02 | 0.20% | 106,485 |
| May 16, 2024 | 5.07 | 5.07 | 4.94 | 5.01 | 5.01 | -4.39% | 111,425 |
| May 15, 2024 | 5.10 | 5.24 | 5.10 | 5.24 | 5.24 | 0.38% | 63,037 |
| May 14, 2024 | 5.35 | 5.35 | 5.15 | 5.22 | 5.22 | 2.35% | 87,436 |
| May 13, 2024 | 5.23 | 5.23 | 5.10 | 5.10 | 5.10 | -5.03% | 191,951 |
| May 10, 2024 | 5.21 | 5.37 | 5.21 | 5.37 | 5.37 | -1.65% | 151,688 |
| May 9, 2024 | 5.44 | 5.46 | 5.43 | 5.46 | 5.46 | -1.44% | 81,584 |
| May 8, 2024 | 5.50 | 5.54 | 5.38 | 5.54 | 5.54 | 0.73% | 45,160 |
| May 7, 2024 | 5.64 | 5.64 | 5.48 | 5.50 | 5.50 | -2.14% | 74,553 |
| May 6, 2024 | 5.65 | 5.65 | 5.58 | 5.62 | 5.62 | 1.26% | 41,939 |