MZDAY Quote, Trading Chart, Mazda Motor Corp. ADR

home / stock / mzday / mzday quote

Stock Information
Company Name: Mazda Motor Corp. ADR
Stock Symbol: MZDAY
Market: OTC
Menu
MZDAY MZDAY Quote MZDAY Short MZDAY News MZDAY Articles MZDAY Message Board
Get MZDAY Alerts

News, Short Squeeze, Breakout and More Instantly...
MZDAY Quote
Last:$4.79
Change Percent:1.07%
Open:$4.64
Previous Close:$4.79
High:$4.81
Low:$4.64
Volume:85,332
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MZDAY Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$4.64
Close:$4.79
High:$4.81
Low:$4.64
Volume:85,332
Date:2024-07-04
Open:$4.75
Close:$4.69
High:$4.75
Low:$4.68
Volume:27,433
Date:2024-07-03
Open:$4.75
Close:$4.69
High:$4.75
Low:$4.68
Volume:27,433
Date:2024-07-02
Open:$4.92
Close:$4.83
High:$4.92
Low:$4.78
Volume:6,135,567
Date:2024-07-01
Open:$4.8
Close:$4.79
High:$4.8375
Low:$4.76
Volume:3,104,149
Date:2024-06-28
Open:$4.825
Close:$4.8203
High:$4.89
Low:$4.82
Volume:169,930
Date:2024-06-27
Open:$4.67
Close:$4.8
High:$4.8228
Low:$4.64
Volume:249,745
Date:2024-06-26
Open:$4.784
Close:$4.79
High:$4.8
Low:$4.76
Volume:1,634,273
Date:2024-06-25
Open:$4.8775
Close:$4.8992
High:$4.9
Low:$4.87
Volume:188,221
Date:2024-06-24
Open:$4.68
Close:$4.81
High:$4.865
Low:$4.68
Volume:215,664
Date:2024-06-21
Open:$4.89
Close:$4.77
High:$4.89
Low:$4.74
Volume:158,052
Date:2024-06-20
Open:$4.7
Close:$4.81
High:$4.83
Low:$4.7
Volume:158,565
Date:2024-06-19
Open:$4.75
Close:$4.62
High:$4.75
Low:$4.6
Volume:245,135
Date:2024-06-18
Open:$4.75
Close:$4.62
High:$4.75
Low:$4.6
Volume:245,135
Date:2024-06-17
Open:$4.58
Close:$4.5897
High:$4.59
Low:$4.51
Volume:189,684
Date:2024-06-14
Open:$4.67
Close:$4.67
High:$4.7
Low:$4.64
Volume:115,973
Date:2024-06-13
Open:$4.76
Close:$4.66
High:$4.81
Low:$4.626
Volume:174,433
Date:2024-06-12
Open:$4.85
Close:$4.8325
High:$4.89
Low:$4.83
Volume:136,234
Date:2024-06-11
Open:$4.83
Close:$4.83
High:$4.86
Low:$4.82
Volume:132,524
Date:2024-06-10
Open:$5.08
Close:$4.93
High:$5.08
Low:$4.83
Volume:98,192