U.S. markets open in 4 hours 5 minutes

Mazda Motor Corporation (MZDAY)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
4.3000-0.2000 (-4.44%)
Al cierre: 02:46PM EDT
Periodo de tiempo:
25 jul 2023 - 25 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jul 20244.46004.47004.28004.28004.2800123,300
23 jul 20244.65004.65004.49004.49004.490096,400
22 jul 20244.60004.60004.46004.49004.4900128,800
19 jul 20244.52004.52004.46004.47004.470072,900
18 jul 20244.60004.60004.54004.54004.5400229,400
17 jul 20244.74004.75004.68004.69004.6900126,500
16 jul 20244.89004.89004.75004.79004.790085,600
15 jul 20244.72004.80004.70004.78004.780088,700
12 jul 20244.70004.98004.70004.77004.7700135,500
11 jul 20244.81004.87004.72004.75004.7500111,700
10 jul 20244.82004.82004.67004.72004.7200173,900
09 jul 20244.76004.76004.57004.66004.6600230,400
08 jul 20244.86004.86004.72004.73004.7300104,800
05 jul 20244.64004.81004.64004.79004.790085,300
03 jul 20244.75004.75004.68004.69004.690027,400
02 jul 20244.92004.92004.78004.83004.83006,135,600
01 jul 20244.80004.84004.76004.79004.79003,104,100
28 jun 20244.83004.89004.82004.82004.8200169,900
27 jun 20244.67004.82004.64004.80004.8000249,700
26 jun 20244.78004.80004.76004.79004.79001,634,300
25 jun 20244.88004.90004.87004.90004.9000188,200
24 jun 20244.68004.87004.68004.81004.8100215,700
21 jun 20244.89004.89004.74004.77004.7700158,100
20 jun 20244.70004.83004.70004.81004.8100158,600
18 jun 20244.75004.75004.60004.62004.6200245,100
17 jun 20244.58004.59004.51004.59004.5900189,700
14 jun 20244.67004.70004.64004.67004.6700116,000
13 jun 20244.76004.81004.63004.66004.6600174,400
12 jun 20244.85004.89004.83004.83004.8300136,200
11 jun 20244.83004.86004.82004.83004.8300132,500
10 jun 20245.08005.08004.83004.93004.930098,200
07 jun 20244.90004.90004.85004.87004.870081,600
06 jun 20244.85004.95004.85004.91004.9100100,800
05 jun 20245.09005.09004.79004.97004.970093,100
04 jun 20245.09005.12005.04005.05005.0500118,200
03 jun 20245.06005.06004.97005.03005.030083,300
31 may 20245.06005.26005.06005.25005.2500146,700
30 may 20245.09005.22005.09005.10005.1000114,600
29 may 20245.19005.19005.00005.01005.010098,200
28 may 20244.90005.20004.90005.05005.0500101,900
24 may 20244.87005.00004.85004.97004.9700118,400
23 may 20245.09005.13004.91004.95004.9500122,200
22 may 20245.11005.11004.96004.98004.980093,000
21 may 20245.11005.18005.01005.01005.010065,400
20 may 20245.05005.13004.96005.09005.090096,800
17 may 20245.10005.10005.00005.02005.0200106,500
16 may 20245.07005.07004.94005.01005.0100111,400
15 may 20245.10005.24005.10005.24005.240063,000
14 may 20245.35005.35005.15005.22005.220087,400
13 may 20245.23005.23005.10005.10005.1000192,000
10 may 20245.21005.37005.21005.37005.3700151,700
09 may 20245.44005.46005.43005.46005.460081,600
08 may 20245.50005.54005.38005.54005.540045,200
07 may 20245.64005.64005.48005.50005.500074,600
06 may 20245.65005.65005.58005.62005.620041,900
03 may 20245.54005.58005.54005.55005.550052,500
02 may 20245.57005.57005.43005.52005.520047,500
01 may 20245.66005.66005.58005.59005.590048,900
30 abr 20245.50005.72005.50005.65005.650062,900
29 abr 20245.45005.46005.37005.41005.410088,700
26 abr 20245.34005.42005.32005.33005.3300108,300
25 abr 20245.31005.34005.26005.32005.320081,800
24 abr 20245.67005.67005.46005.48005.480065,100
23 abr 20245.38005.42005.38005.42005.4200130,500
22 abr 20245.38005.44005.32005.41005.410052,900
19 abr 20245.59005.59005.38005.40005.400055,000
18 abr 20245.57005.63005.47005.48005.480050,800
17 abr 20245.62005.62005.44005.46005.460061,800
16 abr 20245.70005.83005.55005.73005.730076,600
15 abr 20245.93005.93005.67005.76005.760062,000
12 abr 20245.80005.91005.73005.75005.750051,700
11 abr 20245.98005.98005.77005.82005.820070,700
10 abr 20245.80005.81005.71005.76005.7600120,300
09 abr 20245.89006.12005.88005.93005.930085,600
08 abr 20245.77005.90005.77005.90005.900064,200
05 abr 20245.74005.77005.68005.77005.770043,700
04 abr 20245.77005.82005.69005.69005.6900154,600
03 abr 20245.52005.76005.52005.74005.7400371,600
02 abr 20245.40005.83005.39005.56005.560065,400
01 abr 20245.81005.82005.63005.68005.680051,200
28 mar 20245.60005.85005.60005.81005.8100125,000
27 mar 20246.00006.03005.78005.84005.8400199,500
26 mar 20245.72005.93005.72005.93005.9300153,900
25 mar 20245.97005.97005.79005.80005.800044,800
22 mar 20245.88005.91005.85005.89005.890039,000
21 mar 20245.90005.90005.82005.84005.840076,200
20 mar 20245.75005.90005.75005.90005.900087,600
19 mar 20245.63005.84005.63005.79005.790064,900
18 mar 20245.85005.85005.55005.67005.670075,400
15 mar 20245.44005.57005.44005.56005.560043,400
14 mar 20245.30005.45005.30005.39005.390053,000
13 mar 20245.51005.51005.36005.37005.370027,300
12 mar 20245.41005.50005.31005.39005.390056,800
11 mar 20245.30005.45005.17005.26005.260099,800
08 mar 20245.39005.60005.39005.46005.4600100,900
07 mar 20245.65005.65005.58005.60005.600052,000
06 mar 20245.82005.96005.82005.92005.920054,400
05 mar 20245.67005.84005.67005.76005.760048,900
04 mar 20245.82005.87005.65005.69005.690073,300
01 mar 20245.98005.98005.75005.82005.8200122,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...