Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Name | Symbol | Market | Type |
|---|---|---|---|
| Mazda Motor Corp (PK) | USOTC:MZDAY | OTCMarkets | Depository Receipt |
| Price Change | % Change | Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.1897 | -5.39% | 3.3303 | 3.33 | 3.36 |
| High Price | Low Price | Open Price | Traded | Last Trade |
|---|---|---|---|---|
| 3.40 | 3.31 | 3.40 | 91,175 | 15:43:25 |
| Date | Price | Price Change | Price % Change | Low Price | High Price | Traded |
|---|---|---|---|---|---|---|
| 26 Mar 2025 | 3.52 | -0.07 | -2.05% | 3.50 | 3.705 | 98,926 |
| 25 Mar 2025 | 3.5935 | 0.01 | 0.38% | 3.545 | 3.6004 | 618,765 |
| 24 Mar 2025 | 3.58 | 0.04 | 1.27% | 3.56 | 3.71 | 90,120 |
| 21 Mar 2025 | 3.535 | -0.08 | -2.08% | 3.50 | 3.73 | 45,951 |
| 20 Mar 2025 | 3.61 | 0.02 | 0.70% | 3.54 | 3.66 | 105,288 |
| 19 Mar 2025 | 3.585 | 0.04 | 1.27% | 3.56 | 3.60 | 84,309 |
| 18 Mar 2025 | 3.54 | 0.05 | 1.43% | 3.51 | 3.55 | 204,397 |
| 17 Mar 2025 | 3.49 | 0.04 | 1.16% | 3.46 | 3.61 | 306,871 |
| 14 Mar 2025 | 3.45 | 0.02 | 0.58% | 3.43 | 3.47 | 127,105 |
| 13 Mar 2025 | 3.43 | -0.05 | -1.29% | 3.40 | 3.53 | 48,421 |
| 12 Mar 2025 | 3.475 | 0.00 | 0.14% | 3.45 | 3.61 | 35,876 |
| 11 Mar 2025 | 3.47 | 0.09 | 2.66% | 3.43 | 3.54 | 104,262 |
| 10 Mar 2025 | 3.38 | -0.06 | -1.74% | 3.35 | 3.48 | 124,602 |
| 07 Mar 2025 | 3.44 | 0.11 | 3.30% | 3.38 | 3.495 | 112,633 |
| 06 Mar 2025 | 3.33 | -0.03 | -0.75% | 3.30 | 3.40 | 175,418 |
| 05 Mar 2025 | 3.355 | 0.09 | 2.60% | 3.23 | 3.38 | 208,075 |
| 04 Mar 2025 | 3.27 | -0.06 | -1.83% | 3.21 | 3.32 | 148,532 |
| 03 Mar 2025 | 3.331 | 0.04 | 1.25% | 3.32 | 3.45 | 87,088 |
| 28 Feb 2025 | 3.29 | -0.06 | -1.79% | 3.22 | 3.34 | 192,572 |
| 27 Feb 2025 | 3.35 | 0.04 | 1.21% | 3.33 | 3.40 | 60,908 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
