Mazda Motor Corporation (PK) (MZDAF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 1.88481675393 | 9.55 | 9.73 | 9.16 | 1434 | 9.71207323 | CS |
| 4 | 0.375 | 4.0085515767 | 9.355 | 9.82 | 9.16 | 1586 | 9.62173123 | CS |
| 12 | -1.37 | -12.3423423423 | 11.1 | 11.35 | 9.16 | 1104 | 10.08174113 | CS |
| 26 | -1.24 | -11.3035551504 | 10.97 | 13 | 9.16 | 969 | 10.88394044 | CS |
| 52 | 0.43 | 4.62365591398 | 9.3 | 13 | 9.16 | 982 | 10.79325832 | CS |
| 156 | 0.63 | 6.92307692308 | 9.1 | 13 | 6.25 | 2368 | 9.15852186 | CS |
| 260 | -0.37 | -3.66336633663 | 10.1 | 13 | 4.65 | 2837 | 8.17213349 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721164800 | 9.73 | 0 | 0.00 | 9.73 | 9.73 | 9.73 | 0 |
| 1721078400 | 9.73 | 0 | 0.00 | 9.73 | 9.73 | 9.73 | 0 |
| 1720819200 | 9.73 | 0 | 0.00 | 9.73 | 9.73 | 9.73 | 200 |
| 1720733280 | 9.73 | 0.57 | 6.22 | 9.725 | 9.73 | 9.725 | 5252 |
| 1720646880 | 9.16 | -0.39 | -4.08 | 9.16 | 9.16 | 9.16 | 133 |
| 1720560540 | 9.55 | -0.05 | -0.52 | 9.55 | 9.55 | 9.55 | 150 |
| 1720473600 | 9.6 | -0.22 | -2.24 | 9.6 | 9.6 | 9.6 | 3567 |
| 1720214580 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1720041780 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1719955380 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1719868980 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 106 |
| 1719609600 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1719523200 | 9.82 | 0.02 | 0.20 | 9.82 | 9.82 | 9.82 | 301 |
| 1719437280 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1719350880 | 9.8 | 0.45 | 4.76 | 9.5 | 9.8 | 9.5 | 1566 |
| 1719264540 | 9.355 | 0 | 0.00 | 9.355 | 9.355 | 9.355 | 0 |
| 1719005340 | 9.355 | 0 | 0.00 | 9.355 | 9.355 | 9.355 | 0 |
| 1718918940 | 9.355 | 0 | 0.00 | 9.355 | 9.355 | 9.355 | 0 |
| 1718746140 | 9.355 | -0.05 | -0.48 | 9.355 | 9.355 | 9.355 | 3001 |
| 1718659740 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1718400540 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1718314140 | 9.4 | -0.8 | -7.84 | 9.411 | 9.6199999 | 9.4 | 566 |
| 1718227800 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1718141400 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1718055000 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1717795800 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1717709400 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 6 |
| 1717622940 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1717536540 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1717450140 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1717190940 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1717104540 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1717018140 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1716931740 | 10.2 | 0.05 | 0.49 | 9.89 | 10.2 | 9.89 | 301 |
| 1716586140 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
| 1716499740 | 10.15 | -0.48 | -4.52 | 10.15 | 10.15 | 10.15 | 123 |
| 1716412980 | 10.63 | 0 | 0.00 | 10.63 | 10.63 | 10.63 | 0 |
| 1716326580 | 10.63 | 0 | 0.00 | 10.63 | 10.63 | 10.63 | 0 |
| 1716240180 | 10.63 | 0.03 | 0.25 | 10.63 | 10.63 | 10.63 | 254 |
| 1715980800 | 10.604 | 0 | 0.00 | 10.604 | 10.604 | 10.604 | 0 |
| 1715894400 | 10.604 | 0 | 0.00 | 10.604 | 10.604 | 10.604 | 0 |
| 1715808000 | 10.604 | 0 | 0.00 | 10.604 | 10.604 | 10.604 | 0 |
| 1715721600 | 10.604 | 0 | 0.00 | 10.604 | 10.604 | 10.604 | 0 |
| 1715635200 | 10.604 | -0.01 | -0.06 | 10.604 | 10.604 | 10.604 | 1361 |
| 1715376000 | 10.61 | -0.39 | -3.55 | 10.61 | 10.65 | 10.61 | 1020 |
| 1715289600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1715203200 | 11 | -0.32 | -2.83 | 11 | 11.35 | 11 | 1408 |
| 1715116800 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1715030400 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1714771200 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1714684800 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1714598400 | 11.32 | 0.02 | 0.18 | 11.32 | 11.32 | 11.32 | 176 |
| 1714512600 | 11.3 | 0.3 | 2.73 | 11.08 | 11.3 | 11.08 | 2049 |
| 1714425720 | 11 | -0.1 | -0.90 | 10.7 | 11 | 10.7 | 1515 |
| 1714166820 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1714080420 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1713994020 | 11.1 | -0.01 | -0.09 | 11.1 | 11.1 | 11.1 | 119 |
| 1713907500 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1713821100 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1713561900 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1713475500 | 11.11 | -0.75 | -6.32 | 11 | 11.11 | 11 | 406 |
| 1713360600 | 11.86 | 0 | 0.00 | 11.86 | 11.86 | 11.86 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
