OTC Markets OTCPK - Delayed Quote USD

Mazda Motor Corporation (MZDAF)

Compare
7.00
0.00
(0.00%)
At close: January 31 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20256.967.006.967.007.002,000
Jan 30, 20256.896.896.896.896.89-
Jan 29, 20256.896.896.896.896.89600
Jan 28, 20256.606.606.606.606.60-
Jan 27, 20256.606.606.606.606.601,000
Jan 24, 20256.606.606.606.606.60-
Jan 23, 20256.606.606.606.606.60100
Jan 22, 20256.306.306.306.306.30-
Jan 21, 20256.306.306.306.306.30200
Jan 17, 20256.426.426.426.426.42-
Jan 16, 20256.426.426.426.426.42-
Jan 15, 20256.426.426.426.426.42-
Jan 14, 20256.426.426.426.426.42-
Jan 13, 20256.056.426.056.426.42500
Jan 10, 20256.746.746.746.746.74-
Jan 8, 20256.746.746.746.746.74-
Jan 7, 20256.746.746.746.746.74-
Jan 6, 20256.746.746.746.746.74200
Jan 3, 20257.007.007.007.007.003,000
Jan 2, 20256.726.726.726.726.72-
Dec 31, 20246.726.726.726.726.72200
Dec 30, 20246.806.856.806.856.851,200
Dec 27, 20246.756.756.756.756.75-
Dec 26, 20246.756.756.756.756.75-
Dec 24, 20246.756.756.756.756.75500
Dec 23, 20246.756.756.606.606.605,300
Dec 20, 20246.306.306.306.306.30-
Dec 19, 20246.306.306.306.306.30-
Dec 18, 20246.306.306.306.306.30100
Dec 17, 20246.306.306.306.306.30-
Dec 16, 20246.166.306.166.306.301,200
Dec 13, 20246.756.756.166.166.16700
Dec 12, 20246.176.176.176.176.17-
Dec 11, 20246.176.176.176.176.171,300
Dec 10, 20246.226.226.226.226.2211,200
Dec 9, 20246.586.666.586.666.661,000
Dec 6, 20246.096.246.096.246.24300
Dec 5, 20246.296.296.296.296.29600
Dec 4, 20246.556.556.556.556.55-
Dec 3, 20246.536.556.536.556.55700
Dec 2, 20246.026.026.026.026.02-
Nov 29, 20246.026.026.026.026.02-
Nov 27, 20246.026.026.026.026.02-
Nov 26, 20246.026.026.026.026.023,300
Nov 25, 20246.476.476.476.476.47-
Nov 22, 20246.476.476.476.476.4711,300
Nov 21, 20247.007.007.007.007.00-
Nov 20, 20247.007.007.007.007.00-
Nov 19, 20246.307.006.307.007.00300
Nov 18, 20246.406.406.406.406.40-
Nov 15, 20246.406.406.406.406.40-
Nov 14, 20246.706.706.406.406.4026,400
Nov 13, 20246.666.666.666.666.66-
Nov 12, 20247.107.106.666.666.661,800
Nov 11, 20246.906.906.906.906.9011,000
Nov 8, 20246.806.816.766.806.804,800
Nov 7, 20247.007.007.007.007.00500
Nov 6, 20246.926.926.926.926.92800
Nov 5, 20246.806.806.806.806.80-
Nov 4, 20246.806.806.806.806.80-
Nov 1, 20246.806.806.806.806.80-
Oct 31, 20246.806.806.806.806.80-
Oct 30, 20246.806.806.806.806.80100
Oct 29, 20246.946.946.946.946.94-
Oct 28, 20246.946.946.946.946.9420,100
Oct 25, 20246.756.756.756.756.75200
Oct 24, 20246.946.946.946.946.943,100
Oct 23, 20247.087.087.087.087.08-
Oct 22, 20247.087.087.087.087.08-
Oct 21, 20247.087.087.087.087.08-
Oct 18, 20247.087.087.087.087.08-
Oct 17, 20247.087.087.087.087.08100
Oct 16, 20247.257.257.257.257.2515,000
Oct 15, 20247.257.257.257.257.251,900
Oct 14, 20247.257.257.257.257.25-
Oct 11, 20247.257.257.257.257.25600
Oct 10, 20247.627.627.627.627.62-
Oct 9, 20247.627.627.627.627.62-
Oct 8, 20247.627.627.627.627.62900
Oct 7, 20247.507.507.507.507.50100
Oct 4, 20247.687.687.687.687.68300
Oct 3, 20247.607.607.607.607.60-
Oct 2, 20247.607.607.607.607.6023,000
Oct 1, 20247.657.657.657.657.651,200
Sep 30, 20247.697.697.597.657.651,500
Sep 27, 2024 0.17 Dividend
Sep 27, 20248.198.208.178.178.171,200
Sep 26, 20248.008.358.008.358.1812,500
Sep 25, 20247.857.857.857.857.69200
Sep 24, 20247.547.547.547.547.38-
Sep 23, 20247.547.547.547.547.38-
Sep 20, 20247.547.547.547.547.388,700
Sep 19, 20247.547.547.547.547.38-
Sep 18, 20247.547.547.547.547.38-
Sep 17, 20247.547.547.547.547.38-
Sep 16, 20247.547.547.547.547.38200
Sep 13, 20247.547.547.547.547.38100
Sep 12, 20247.857.857.807.807.641,100
Sep 11, 20247.857.857.857.857.69-
Sep 10, 20247.857.857.857.857.69-
Sep 9, 20247.797.857.797.857.693,400
Sep 6, 20248.508.508.508.508.32-
Sep 5, 20248.508.508.508.508.32-
Sep 4, 20248.508.508.508.508.32-
Sep 3, 20248.508.508.508.508.32-
Aug 30, 20248.508.508.508.508.3212,300
Aug 29, 20248.338.338.338.338.16-
Aug 28, 20248.338.338.338.338.16-
Aug 27, 20248.338.338.338.338.16-
Aug 26, 20248.338.338.338.338.16200
Aug 23, 20248.338.338.338.338.16-
Aug 22, 20248.338.338.338.338.16-
Aug 21, 20248.338.338.338.338.16-
Aug 20, 20248.338.338.338.338.16-
Aug 19, 20248.338.338.338.338.16-
Aug 16, 20248.238.338.238.338.16500
Aug 15, 20248.378.378.378.378.20100
Aug 14, 20247.657.657.657.657.491,500
Aug 13, 20247.657.657.657.657.493,300
Aug 12, 20247.327.657.327.657.495,000
Aug 9, 20247.857.857.657.657.494,400
Aug 8, 20247.757.757.757.757.59-
Aug 7, 20247.757.767.757.757.59700
Aug 6, 20248.158.158.158.157.98100
Aug 5, 20247.397.867.397.867.70800
Aug 2, 20248.618.618.618.618.43200
Aug 1, 20248.828.828.618.618.43500
Jul 31, 20248.858.858.858.858.67-
Jul 30, 20248.858.858.858.858.67500
Jul 29, 20248.858.858.858.858.67300
Jul 26, 20248.808.808.808.808.621,000
Jul 25, 20248.888.888.888.888.7016,000
Jul 24, 20249.109.108.888.888.70500
Jul 23, 20249.279.279.279.279.083,300
Jul 22, 20248.348.348.348.348.17-
Jul 19, 20248.348.348.348.348.17200
Jul 18, 20249.309.309.309.309.1145,200
Jul 17, 20249.659.659.659.659.45300
Jul 16, 20249.739.739.739.739.53-
Jul 15, 20249.739.739.739.739.53-
Jul 12, 20249.739.739.739.739.53200
Jul 11, 20249.739.739.739.739.535,300
Jul 10, 20249.169.169.169.168.97100
Jul 9, 20249.559.559.559.559.35200
Jul 8, 20249.609.609.609.609.403,600
Jul 5, 20249.829.829.829.829.62-
Jul 3, 20249.829.829.829.829.62-
Jul 2, 20249.829.829.829.829.62-
Jul 1, 20249.829.829.829.829.62100
Jun 28, 20249.829.829.829.829.62-
Jun 27, 20249.829.829.829.829.62300
Jun 26, 20249.809.809.809.809.60-
Jun 25, 20249.509.809.509.809.601,600
Jun 24, 20249.369.369.369.369.17-
Jun 21, 20249.369.369.369.369.17-
Jun 20, 20249.369.369.369.369.17-
Jun 18, 20249.369.369.369.369.173,000
Jun 17, 20249.409.409.409.409.21-
Jun 14, 20249.409.409.409.409.21-
Jun 13, 20249.419.629.409.409.21600
Jun 12, 202410.2010.2010.2010.209.99100
Jun 11, 202410.2010.2010.2010.209.99-
Jun 10, 202410.2010.2010.2010.209.99-
Jun 7, 202410.2010.2010.2010.209.99-
Jun 6, 202410.2010.2010.2010.209.99-
Jun 5, 202410.2010.2010.2010.209.99-
Jun 4, 202410.2010.2010.2010.209.99-
Jun 3, 202410.2010.2010.2010.209.99-
May 31, 202410.2010.2010.2010.209.99-
May 30, 202410.2010.2010.2010.209.99-
May 29, 202410.2010.2010.2010.209.99-
May 28, 20249.8910.209.8910.209.99300
May 24, 202410.1510.1510.1510.159.94100
May 23, 202410.1510.1510.1510.159.94100
May 22, 202410.6310.6310.6310.6310.41-
May 21, 202410.6310.6310.6310.6310.41-
May 20, 202410.6310.6310.6310.6310.41300
May 17, 202410.6010.6010.6010.6010.382,800
May 16, 202410.6010.6010.6010.6010.38-
May 15, 202410.6010.6010.6010.6010.38-
May 14, 202410.6010.6010.6010.6010.38-
May 13, 202410.6010.6010.6010.6010.381,400
May 10, 202410.6110.6510.6110.6110.391,000
May 9, 202411.0011.0011.0011.0010.77-
May 8, 202411.0011.3511.0011.0010.771,400
May 7, 202411.3211.3211.3211.3211.09-
May 6, 202411.3211.3211.3211.3211.09-
May 3, 202411.3211.3211.3211.3211.09-
May 2, 202411.3211.3211.3211.3211.09-
May 1, 202411.3211.3211.3211.3211.09200
Apr 30, 202411.0811.3011.0811.3011.072,000
Apr 29, 202410.7011.0010.7011.0010.771,500
Apr 26, 202411.1011.1011.1011.1010.87-
Apr 25, 202411.1011.1011.1011.1010.87-
Apr 24, 202411.1011.1011.1011.1010.87100
Apr 23, 202411.1111.1111.1111.1110.88-
Apr 22, 202411.1111.1111.1111.1110.88-
Apr 19, 202411.1111.1111.1111.1110.88400
Apr 18, 202411.0011.1111.0011.1110.88400
Apr 17, 202411.8611.8611.8611.8611.61-
Apr 16, 202411.8611.8611.8611.8611.61-
Apr 15, 202411.8611.8611.8611.8611.61-
Apr 12, 202411.8611.8611.8611.8611.61-
Apr 11, 202411.8611.8611.8611.8611.61-
Apr 10, 202411.8611.8611.8611.8611.61-
Apr 9, 202411.7211.8611.7211.8611.613,200
Apr 8, 202411.5811.5811.5811.5811.34-
Apr 5, 202411.5811.5811.5811.5811.34200
Apr 4, 202411.5011.5011.5011.5011.26400
Apr 3, 202411.5011.5111.5011.5111.271,100
Apr 2, 202411.5111.5111.2111.2110.981,400
Apr 1, 202411.4611.4711.4611.4711.231,200
Mar 28, 2024 0.17 Dividend
Mar 28, 202411.4611.4611.4611.4611.22-
Mar 27, 202411.4611.4611.4611.4611.06-
Mar 26, 202411.4611.4611.4611.4611.06-
Mar 25, 202411.4611.4611.4611.4611.06-
Mar 22, 202411.4611.4611.4611.4611.06-
Mar 21, 202411.4611.4611.4611.4611.06-
Mar 20, 202411.4611.4611.4611.4611.06-
Mar 19, 202411.4611.4611.4611.4611.063,100
Mar 18, 202411.4611.4611.4611.4611.06100
Mar 15, 202411.0011.0011.0011.0010.62100
Mar 14, 202411.5511.5511.5511.5511.15-
Mar 13, 202411.5511.5511.5511.5511.15-
Mar 12, 202411.5511.5511.5511.5511.15-
Mar 11, 202411.5511.5511.5511.5511.156,200
Mar 8, 202411.5511.5511.5511.5511.15-
Mar 7, 202411.5511.5511.5511.5511.15-
Mar 6, 202411.5511.5511.5511.5511.15-
Mar 5, 202411.5511.5511.5511.5511.15200
Mar 4, 202411.3411.3411.3411.3410.95100
Mar 1, 202411.3411.3411.3411.3410.95200
Feb 29, 202411.6511.6511.6511.6511.24-
Feb 28, 202412.0512.0511.6511.6511.24400
Feb 27, 202412.0012.0012.0012.0011.58-
Feb 26, 202412.0012.0012.0012.0011.58-
Feb 23, 202412.0012.0012.0012.0011.58-
Feb 22, 202412.0012.0012.0012.0011.58900
Feb 21, 202411.5011.5011.5011.5011.10-
Feb 20, 202411.5011.5011.5011.5011.10-
Feb 16, 202411.5011.5011.5011.5011.10-
Feb 15, 202411.5011.5011.5011.5011.102,000
Feb 14, 202411.8011.8010.8610.8610.481,200
Feb 13, 202412.1512.1512.1512.1511.732,000
Feb 12, 202413.0013.0013.0013.0012.557,500
Feb 9, 202413.0013.0013.0013.0012.55-
Feb 8, 202413.0013.0013.0013.0012.55900
Feb 7, 202412.4012.4012.4012.4011.97-
Feb 6, 202412.4012.4012.4012.4011.97-
Feb 5, 202412.4012.4012.4012.4011.97700
Feb 2, 202412.0012.0012.0012.0011.58-
Feb 1, 202412.0012.0012.0012.0011.582,900

Related Tickers

SZKMY Suzuki Motor Corporation
47.76
-2.17%
 
ARGGY Aston Martin Lagonda Global Holdings plc
1.2850
-0.39%
 
VLKPF Volkswagen AG
101.00
0.00%
 
GELYY Geely Automobile Holdings Limited
36.82
+0.19%
 
POAHY Porsche Automobil Holding SE
3.8900
+0.26%
 
CYD China Yuchai International Limited
10.95
-1.79%
 
FUJHY Subaru Corporation
8.67
-2.58%
 
NSANY Nissan Motor Co., Ltd.
5.42
-0.55%
 
HYMTF Hyundai Motor Company
54.20
-1.85%
 
PAH3.DE Porsche Automobil Holding SE
38.20
+0.79%