Advertisement
U.S. Markets open in 2 hrs 5 mins
S&P Futures
5,855.25 -6.25 (-0.11%) Dow Futures
42,479.00 -127.00 (-0.30%) Nasdaq Futures
20,491.50 -5.50 (-0.03%) Russell 2000 Futures
2,251.20 -6.30 (-0.28%) Crude Oil
68.28 +0.90 (+1.34%) Gold
2,763.30 +7.40 (+0.27%)
Mazda Motor Corporation (MZDAF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 09:30AM EDT
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | - | - | - | - | - | - |
| Oct 28, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 20,100 |
| Oct 25, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 200 |
| Oct 24, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 3,100 |
| Oct 23, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| Oct 22, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| Oct 21, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| Oct 18, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| Oct 17, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 100 |
| Oct 16, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 15,000 |
| Oct 15, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1,900 |
| Oct 14, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Oct 11, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 600 |
| Oct 10, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| Oct 09, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| Oct 08, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 900 |
| Oct 07, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 100 |
| Oct 04, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 300 |
| Oct 03, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Oct 02, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 23,000 |
| Oct 01, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1,200 |
| Sep 30, 2024 | 7.69 | 7.69 | 7.59 | 7.65 | 7.65 | 1,500 |
| Sep 27, 2024 | 8.19 | 8.20 | 8.17 | 8.17 | 8.17 | 1,200 |
| Sep 26, 2024 | 8.00 | 8.35 | 8.00 | 8.35 | 8.35 | 12,500 |
| Sep 25, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 200 |
| Sep 24, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| Sep 23, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| Sep 20, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 8,700 |
| Sep 19, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| Sep 18, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| Sep 17, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| Sep 16, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 200 |
| Sep 13, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 100 |
| Sep 12, 2024 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | 1,100 |
| Sep 11, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Sep 10, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Sep 09, 2024 | 7.79 | 7.85 | 7.79 | 7.85 | 7.85 | 3,400 |
| Sep 06, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Sep 05, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Sep 04, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Sep 03, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Aug 30, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 12,300 |
| Aug 29, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| Aug 28, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| Aug 27, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| Aug 26, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 200 |
| Aug 23, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| Aug 22, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| Aug 21, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| Aug 20, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| Aug 19, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| Aug 16, 2024 | 8.23 | 8.33 | 8.23 | 8.33 | 8.33 | 500 |
| Aug 15, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 100 |
| Aug 14, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1,500 |
| Aug 13, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 3,300 |
| Aug 12, 2024 | 7.32 | 7.65 | 7.32 | 7.65 | 7.65 | 5,000 |
| Aug 09, 2024 | 7.85 | 7.85 | 7.65 | 7.65 | 7.65 | 4,400 |
| Aug 08, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Aug 07, 2024 | 7.75 | 7.76 | 7.75 | 7.75 | 7.75 | 700 |
| Aug 06, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 100 |
| Aug 05, 2024 | 7.39 | 7.86 | 7.39 | 7.86 | 7.86 | 800 |
| Aug 02, 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 200 |
| Aug 01, 2024 | 8.82 | 8.82 | 8.61 | 8.61 | 8.61 | 500 |
| Jul 31, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| Jul 30, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 500 |
| Jul 29, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 300 |
| Jul 26, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1,000 |
| Jul 25, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 16,000 |
| Jul 24, 2024 | 9.10 | 9.10 | 8.88 | 8.88 | 8.88 | 500 |
| Jul 23, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 3,300 |
| Jul 22, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| Jul 19, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 200 |
| Jul 18, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 45,200 |
| Jul 17, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 300 |
| Jul 16, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| Jul 15, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| Jul 12, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 200 |
| Jul 11, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 5,300 |
| Jul 10, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 100 |
| Jul 09, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 200 |
| Jul 08, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 3,600 |
| Jul 05, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Jul 03, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Jul 02, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Jul 01, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 100 |
| Jun 28, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Jun 27, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 300 |
| Jun 26, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Jun 25, 2024 | 9.50 | 9.80 | 9.50 | 9.80 | 9.80 | 1,600 |
| Jun 24, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| Jun 21, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| Jun 20, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| Jun 18, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 3,000 |
| Jun 17, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Jun 14, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Jun 13, 2024 | 9.41 | 9.62 | 9.40 | 9.40 | 9.40 | 600 |
| Jun 12, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 100 |
| Jun 11, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Jun 10, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Jun 07, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.