Mazda Motor Corp (PK) (MZDAY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721164920 | 4.79 | 0.01 | 0.21 | 4.89 | 4.89 | 4.75 | 85589 |
| 1721078940 | 4.78 | 0.01 | 0.21 | 4.72 | 4.7996 | 4.7 | 88661 |
| 1720819200 | 4.7699999 | 0.02 | 0.42 | 4.7 | 4.9799 | 4.7 | 135518 |
| 1720733280 | 4.75 | 0.03 | 0.64 | 4.8099999 | 4.87 | 4.72 | 111715 |
| 1720646880 | 4.72 | 0.06 | 1.29 | 4.82 | 4.82 | 4.67 | 128430 |
| 1720560540 | 4.66 | -0.07 | -1.48 | 4.76 | 4.76 | 4.572 | 230448 |
| 1720473600 | 4.73 | -0.06 | -1.25 | 4.86 | 4.86 | 4.72 | 104843 |
| 1720214640 | 4.79 | 0.1 | 2.13 | 4.64 | 4.8099999 | 4.64 | 85332 |
| 1720041000 | 4.69 | -0.14 | -2.90 | 4.75 | 4.82 | 4.68 | 27433 |
| 1719955740 | 4.83 | 0.04 | 0.84 | 4.92 | 4.92 | 4.78 | 6135567 |
| 1719868980 | 4.79 | -0.03 | -0.63 | 4.8 | 4.8375 | 4.76 | 3104149 |
| 1719610020 | 4.8202999 | 0.02 | 0.42 | 4.825 | 4.89 | 4.82 | 169930 |
| 1719523200 | 4.8 | 0.01 | 0.21 | 4.67 | 4.8228 | 4.64 | 249745 |
| 1719437040 | 4.79 | -0.11 | -2.23 | 4.784 | 4.9 | 4.76 | 1634273 |
| 1719350880 | 4.8992 | 0.09 | 1.85 | 4.8775 | 4.9 | 4.87 | 188221 |
| 1719264540 | 4.8099999 | 0.04 | 0.84 | 4.68 | 4.865 | 4.68 | 215664 |
| 1719005220 | 4.7699999 | -0.04 | -0.83 | 4.89 | 4.89 | 4.74 | 158052 |
| 1718918640 | 4.8099999 | 0.19 | 4.11 | 4.7 | 4.83 | 4.7 | 158565 |
| 1718746140 | 4.62 | 0.03 | 0.66 | 4.75 | 4.75 | 4.6 | 245135 |
| 1718659680 | 4.5897 | -0.08 | -1.72 | 4.58 | 4.59 | 4.51 | 189684 |
| 1718400300 | 4.67 | 0.01 | 0.21 | 4.67 | 4.7 | 4.57 | 115973 |
| 1718314140 | 4.66 | -0.17 | -3.57 | 4.76 | 4.8099999 | 4.626 | 174433 |
| 1718227380 | 4.8324999 | 0 | 0.05 | 4.85 | 4.89 | 4.83 | 136234 |
| 1718141340 | 4.83 | -0.1 | -2.03 | 4.83 | 4.86 | 4.82 | 132524 |
| 1718054880 | 4.93 | 0.06 | 1.23 | 5.08 | 5.08 | 4.83 | 98192 |
| 1717795800 | 4.87 | -0.04 | -0.72 | 4.9 | 4.9 | 4.85 | 81576 |
| 1717709400 | 4.9055 | -0.06 | -1.30 | 4.85 | 4.95 | 4.85 | 100806 |
| 1717622460 | 4.97 | -0.08 | -1.58 | 5.09 | 5.09 | 4.79 | 93106 |
| 1717536360 | 5.05 | 0.02 | 0.40 | 5.09 | 5.12 | 5.04 | 118176 |
| 1717450140 | 5.03 | -0.22 | -4.19 | 5.0599999 | 5.0599999 | 4.97 | 83332 |
| 1717190940 | 5.25 | 0.15 | 2.94 | 5.0599999 | 5.26 | 5.0599999 | 146689 |
| 1717104540 | 5.1 | 0.09 | 1.80 | 5.09 | 5.2175 | 5.09 | 114641 |
| 1717018020 | 5.01 | -0.04 | -0.79 | 5.19 | 5.19 | 4.99 | 98217 |
| 1716931740 | 5.05 | 0.08 | 1.61 | 4.9 | 5.2 | 4.89 | 101879 |
| 1716585840 | 4.97 | 0.02 | 0.40 | 4.87 | 5 | 4.82 | 118362 |
| 1716499740 | 4.95 | -0.03 | -0.60 | 5.085 | 5.1275 | 4.91 | 122204 |
| 1716412800 | 4.98 | -0.03 | -0.60 | 5.11 | 5.11 | 4.96 | 92966 |
| 1716326940 | 5.01 | -0.08 | -1.57 | 5.11 | 5.18 | 5.01 | 65382 |
| 1716240180 | 5.09 | 0.07 | 1.39 | 5.05 | 5.13 | 4.96 | 96812 |
| 1715981340 | 5.0199999 | 0.01 | 0.20 | 5.1 | 5.1 | 5 | 106485 |
| 1715894940 | 5.01 | -0.23 | -4.39 | 5.07 | 5.07 | 4.94 | 111425 |
| 1715808000 | 5.24 | 0.02 | 0.47 | 5.1 | 5.24 | 5.1 | 63037 |
| 1715722140 | 5.2156 | 0.12 | 2.27 | 5.35 | 5.35 | 5.07 | 87436 |
| 1715635200 | 5.1 | -0.27 | -5.03 | 5.23 | 5.23 | 5.1 | 191951 |
| 1715376000 | 5.37 | -0.09 | -1.65 | 5.21 | 5.37 | 5.21 | 151688 |
| 1715289720 | 5.46 | -0.08 | -1.44 | 5.44 | 5.46 | 5.43 | 81584 |
| 1715203200 | 5.54 | 0.04 | 0.73 | 5.5 | 5.54 | 5.38 | 45160 |
| 1715117340 | 5.5 | -0.12 | -2.05 | 5.64 | 5.64 | 5.48 | 74553 |
| 1715030940 | 5.615 | 0.07 | 1.17 | 5.65 | 5.65 | 5.58 | 41939 |
| 1714771740 | 5.55 | 0.03 | 0.54 | 5.54 | 5.58 | 5.535 | 52491 |
| 1714685340 | 5.5199999 | -0.07 | -1.25 | 5.57 | 5.57 | 5.4275 | 47537 |
| 1714598400 | 5.59 | -0.06 | -0.97 | 5.66 | 5.66 | 5.58 | 48928 |
| 1714512600 | 5.6449999 | 0.23 | 4.34 | 5.5 | 5.72 | 5.5 | 62869 |
| 1714425720 | 5.41 | 0.08 | 1.50 | 5.45 | 5.46 | 5.2699999 | 88654 |
| 1714166580 | 5.33 | 0.01 | 0.14 | 5.34 | 5.42 | 5.3205 | 108258 |
| 1714080300 | 5.3228 | -0.16 | -2.87 | 5.3099999 | 5.35 | 5.26 | 81797 |
| 1713994020 | 5.48 | 0.06 | 1.11 | 5.67 | 5.67 | 5.46 | 65135 |
| 1713907740 | 5.42 | 0.01 | 0.18 | 5.38 | 5.42 | 5.38 | 130486 |
| 1713821340 | 5.41 | 0.01 | 0.19 | 5.38 | 5.44 | 5.32 | 52886 |
| 1713561900 | 5.4 | -0.08 | -1.46 | 5.59 | 5.59 | 5.38 | 54989 |
| 1713475500 | 5.48 | 0.02 | 0.32 | 5.57 | 5.63 | 5.47 | 50788 |
| 1713389100 | 5.4625 | -0.27 | -4.67 | 5.62 | 5.62 | 5.44 | 61759 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
