Mazda Motor Corp (PK) (MZDAY)
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 | 0.2115 | 6.82258064516 | 3.1 | 3.39 | 3.1 | 161163 | 3.24535738 | DR |
| 4 | -0.1085 | -3.17251461988 | 3.42 | 3.58 | 3.09 | 232636 | 3.29520547 | DR |
| 12 | -0.3385 | -9.27397260274 | 3.65 | 3.72 | 3 | 436439 | 3.22764704 | DR |
| 26 | -1.0985 | -24.9092970522 | 4.41 | 4.58 | 3 | 357601 | 3.47771611 | DR |
| 52 | -2.5285 | -43.2962328767 | 5.84 | 6.52 | 3 | 288678 | 4.12163767 | DR |
| 156 | -0.4385 | -11.6933333333 | 3.75 | 6.52 | 3 | 170769 | 4.18126128 | DR |
| 260 | -0.8985 | -21.3420427553 | 4.21 | 6.52 | 2.28 | 136045 | 3.97601931 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 3.29 | -0.03 | -0.90 | 3.23 | 3.32 | 3.21 | 80017 |
| 1737671220 | 3.32 | 0.08 | 2.47 | 3.2599999 | 3.32 | 3.22 | 70300 |
| 1737584640 | 3.24 | 0.04 | 1.09 | 3.17 | 3.2592 | 3.17 | 318016 |
| 1737498540 | 3.205 | -0.04 | -1.08 | 3.1 | 3.34 | 3.1 | 176320 |
| 1737152880 | 3.24 | 0 | 0.00 | 3.38 | 3.38 | 3.2 | 72322 |
| 1737066420 | 3.24 | -0 | -0.11 | 3.4 | 3.4 | 3.21 | 454988 |
| 1736979720 | 3.2436 | 0 | 0.11 | 3.42 | 3.42 | 3.17 | 82798 |
| 1736893380 | 3.24 | 0.04 | 1.19 | 3.36 | 3.36 | 3.22 | 426066 |
| 1736806800 | 3.202 | 0.01 | 0.38 | 3.3 | 3.31 | 3.09 | 149853 |
| 1736547720 | 3.19 | -0.2 | -5.90 | 3.39 | 3.395 | 3.17 | 422355 |
| 1736375340 | 3.39 | 0.02 | 0.59 | 3.56 | 3.56 | 3.33 | 302138 |
| 1736288940 | 3.37 | -0.06 | -1.75 | 3.56 | 3.56 | 3.32 | 470426 |
| 1736202360 | 3.43 | 0.02 | 0.60 | 3.48 | 3.58 | 3.34 | 268510 |
| 1735942980 | 3.4096 | 0.05 | 1.63 | 3.42 | 3.485 | 3.33 | 165728 |
| 1735856700 | 3.355 | -0.02 | -0.45 | 3.42 | 3.515 | 3.33 | 93890 |
| 1735683960 | 3.37 | 0.03 | 0.90 | 3.34 | 3.37 | 3.33 | 162724 |
| 1735597740 | 3.34 | -0.06 | -1.76 | 3.42 | 3.42 | 3.31 | 238354 |
| 1735338000 | 3.4 | -0.02 | -0.58 | 3.42 | 3.42 | 3.38 | 222597 |
| 1735252020 | 3.42 | 0.15 | 4.59 | 3.32 | 3.42 | 3.32 | 272793 |
| 1735078200 | 3.27 | 0.11 | 3.48 | 3.3 | 3.3 | 3.19 | 89291 |
| 1734992400 | 3.16 | 0.05 | 1.61 | 3.2 | 3.2 | 3.11 | 1068253 |
| 1734733200 | 3.11 | 0 | 0.00 | 3.1501 | 3.1501 | 3.02 | 678899 |
| 1734646800 | 3.11 | -0.09 | -2.81 | 3.12 | 3.15 | 3.09 | 692697 |
| 1734560940 | 3.2 | 0.1 | 3.23 | 3.18 | 3.4099 | 3.18 | 744289 |
| 1734474360 | 3.1 | -0.02 | -0.64 | 3.18 | 3.21 | 3.04 | 657702 |
| 1734388140 | 3.12 | -0.03 | -0.95 | 3.16 | 3.18 | 3.1 | 392344 |
| 1734128940 | 3.15 | 0.03 | 0.96 | 3.27 | 3.27 | 3.13 | 349578 |
| 1734042480 | 3.12 | -0.08 | -2.50 | 3.31 | 3.31 | 3.12 | 398725 |
| 1733955900 | 3.2 | 0.01 | 0.31 | 3.2 | 3.23 | 3.19 | 407482 |
| 1733869200 | 3.19 | -0.04 | -1.24 | 3.37 | 3.37 | 3.18 | 430928 |
| 1733782800 | 3.23 | 0.06 | 1.89 | 3.32 | 3.32 | 3.13 | 364053 |
| 1733523600 | 3.17 | 0.06 | 1.93 | 3.15 | 3.2 | 3.1 | 500504 |
| 1733437500 | 3.11 | -0.02 | -0.64 | 3.13 | 3.14 | 3.1 | 437494 |
| 1733350980 | 3.13 | -0.09 | -2.80 | 3.2799999 | 3.2799999 | 3.04 | 410287 |
| 1733264700 | 3.22 | 0.02 | 0.63 | 3.4 | 3.4001 | 3.21 | 773898 |
| 1733178180 | 3.2 | 0.03 | 0.95 | 3.17 | 3.36 | 3.17 | 541861 |
| 1732918200 | 3.17 | 0.13 | 4.28 | 3.17 | 3.18 | 3.15 | 155545 |
| 1732746540 | 3.04 | -0.15 | -4.70 | 3.13 | 3.19 | 3 | 481441 |
| 1732660140 | 3.19 | 0.01 | 0.31 | 3.32 | 3.32 | 3.17 | 836098 |
| 1732573560 | 3.18 | -0.01 | -0.31 | 3.34 | 3.34 | 3.15 | 971955 |
| 1732314000 | 3.19 | -0.02 | -0.62 | 3.13 | 3.29 | 3.13 | 265679 |
| 1732227900 | 3.21 | 0.02 | 0.63 | 3.1701 | 3.34 | 3.17 | 486446 |
| 1732141740 | 3.19 | -0.07 | -2.15 | 3.25 | 3.36 | 3.15 | 501309 |
| 1732054800 | 3.2599999 | -0.04 | -1.21 | 3.33 | 3.33 | 3.24 | 673717 |
| 1731968640 | 3.3 | 0.14 | 4.43 | 3.21 | 3.32 | 3.21 | 914456 |
| 1731709260 | 3.16 | -0.05 | -1.56 | 3.32 | 3.37 | 3.14 | 580164 |
| 1731622800 | 3.21 | 0.03 | 0.94 | 3.13 | 3.3 | 3.085 | 702827 |
| 1731536760 | 3.18 | -0.12 | -3.64 | 3.27 | 3.27 | 3.15 | 1035839 |
| 1731450480 | 3.3 | 0.05 | 1.54 | 3.41 | 3.41 | 3.27 | 562686 |
| 1731363600 | 3.25 | -0.01 | -0.31 | 3.32 | 3.32 | 3.23 | 546189 |
| 1731104400 | 3.2599999 | -0.12 | -3.55 | 3.4 | 3.4 | 3.23 | 357681 |
| 1731018540 | 3.38 | -0.07 | -2.03 | 3.4 | 3.55 | 3.37 | 498576 |
| 1730931600 | 3.45 | -0.22 | -5.99 | 3.4 | 3.58 | 3.4 | 161180 |
| 1730845680 | 3.67 | 0.19 | 5.46 | 3.58 | 3.72 | 3.57 | 446819 |
| 1730759160 | 3.48 | -0.03 | -0.85 | 3.65 | 3.65 | 3.37 | 436851 |
| 1730496420 | 3.51 | -0.03 | -0.85 | 3.61 | 3.61 | 3.48 | 220376 |
| 1730409780 | 3.54 | -0.02 | -0.56 | 3.7499 | 3.7499 | 3.51 | 389112 |
| 1730323500 | 3.56 | -0.06 | -1.52 | 3.51 | 3.6 | 3.51 | 211548 |
| 1730237280 | 3.615 | 0.05 | 1.26 | 3.72 | 3.74 | 3.5806 | 551370 |
| 1730150880 | 3.57 | 0.08 | 2.29 | 3.46 | 3.74 | 3.46 | 445052 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
