• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Mazda Motor Corp ADR (OP:MZDAY)

    3.645 -0.035 (-0.95%)
    Streaming Delayed Price Updated: 11:07 AM EDT, Mar 12, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Mar 11, 2026 3.717 3.730 3.678 3.680 18,895 +0.02(+0.55%)
    Mar 10, 2026 3.670 3.740 3.630 3.660 52,687 +0.05(+1.39%)
    Mar 09, 2026 3.560 3.730 3.500 3.610 74,131 -0.05(-1.37%)
    Mar 06, 2026 3.660 3.680 3.630 3.660 80,523 -0.06(-1.61%)
    Mar 05, 2026 3.930 3.930 3.678 3.720 31,958 -0.11(-2.87%)
    Mar 04, 2026 3.940 3.966 3.817 3.830 33,795 +0.03(+0.79%)
    Mar 03, 2026 3.920 3.920 3.540 3.800 58,213 -0.39(-9.31%)
    Mar 02, 2026 4.180 4.300 4.150 4.190 67,500 -0.19(-4.34%)
    Feb 27, 2026 4.380 4.383 4.280 4.380 15,023 +0.05(+1.27%)
    Feb 26, 2026 4.330 4.340 4.190 4.325 31,177 +0.07(+1.53%)
    Feb 25, 2026 4.190 4.260 4.190 4.260 8,567 +0.04(+1.07%)
    Feb 24, 2026 4.200 4.223 4.190 4.215 22,145 -0.07(-1.52%)
    Feb 23, 2026 4.310 4.340 4.160 4.280 19,795 -0.02(-0.47%)
    Feb 20, 2026 4.300 4.362 4.250 4.300 31,896 -0.07(-1.60%)
    Feb 19, 2026 4.530 4.530 4.280 4.370 14,225 -0.08(-1.69%)
    Feb 18, 2026 4.380 4.550 4.380 4.445 17,547 -0.05(-1.22%)
    Feb 17, 2026 4.440 4.520 4.385 4.500 190,762 +0.08(+1.81%)
    Feb 13, 2026 4.370 4.450 4.300 4.420 19,354 +0.22(+5.35%)
    Feb 12, 2026 4.320 4.320 4.192 4.196 39,126 -0.16(-3.77%)
    Feb 11, 2026 4.400 4.410 4.320 4.360 23,994 +0.04(+0.81%)
    Feb 10, 2026 4.200 4.331 4.200 4.325 95,224 +0.44(+11.33%)
    Feb 09, 2026 4.020 4.020 3.720 3.885 25,020 -0.17(-4.07%)
    Feb 06, 2026 4.010 4.053 4.000 4.050 33,875 +0.14(+3.53%)
    Feb 05, 2026 3.922 3.986 3.790 3.912 18,967 -0.02(-0.48%)
    Feb 04, 2026 3.910 3.960 3.910 3.931 74,613 +0.12(+3.18%)
    Feb 03, 2026 3.800 3.850 3.770 3.810 12,979 -0.02(-0.52%)
    Feb 02, 2026 3.980 3.980 3.800 3.830 28,076 +0.03(+0.79%)
    Jan 30, 2026 3.800 3.860 3.790 3.800 27,145 +0.16(+4.40%)
    Jan 29, 2026 3.560 3.670 3.560 3.640 57,499 +0.02(+0.55%)
    Jan 28, 2026 3.630 3.770 3.580 3.620 90,136 -0.08(-2.16%)
    Jan 27, 2026 3.720 3.730 3.700 3.700 15,198 -0.04(-0.95%)
    Jan 26, 2026 3.750 3.850 3.730 3.736 42,930 -0.02(-0.65%)
    Jan 23, 2026 3.800 3.800 3.740 3.760 97,356 -0.11(-2.72%)
    Jan 22, 2026 3.868 3.875 3.740 3.865 142,122 +0.00(+0.00%)
    Jan 21, 2026 3.853 3.880 3.820 3.865 170,682 +0.03(+0.65%)
    Jan 20, 2026 3.842 3.860 3.810 3.840 22,539 -0.16(-4.06%)
    Jan 16, 2026 4.000 4.050 3.985 4.003 13,230 -0.03(-0.81%)
    Jan 15, 2026 3.950 4.100 3.950 4.035 29,441 +0.02(+0.54%)
    Jan 14, 2026 4.020 4.080 3.930 4.013 25,735 +0.01(+0.26%)
    Jan 13, 2026 4.040 4.040 4.000 4.003 12,135 -0.10(-2.37%)
    Jan 12, 2026 3.910 4.110 3.910 4.100 54,498 +0.12(+3.08%)
    Jan 09, 2026 3.950 4.000 3.920 3.978 71,407 +0.15(+3.85%)
    Jan 08, 2026 3.830 3.910 3.800 3.830 133,239 -0.01(-0.26%)
    Jan 07, 2026 3.850 3.850 3.820 3.840 14,973 -0.06(-1.48%)
    Jan 06, 2026 3.900 3.900 3.860 3.897 16,646 -0.06(-1.58%)
    Jan 05, 2026 4.140 4.140 3.820 3.960 52,973 +0.09(+2.25%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.