Mazda Motor Corporation ( MZDAF) - Price History
Monthly price history for MZDAF (Mazda Motor Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $7.56 | $7.56 |
| May 2026 | $6.68 | $6.68 |
| April 2026 | $6.04 | $6.04 |
| March 2026 | $6.30 | $6.30 |
| February 2026 | $7.94 | $8.45 |
| January 2026 | $7.15 | $7.61 |
| December 2025 | $7.61 | $8.10 |
| November 2025 | $6.81 | $7.25 |
| October 2025 | $6.54 | $6.96 |
| September 2025 | $7.28 | $7.93 |
| August 2025 | $6.56 | $7.15 |
| July 2025 | $5.78 | $6.30 |
| June 2025 | $5.97 | $6.50 |
| May 2025 | $6.03 | $6.57 |
| April 2025 | $5.78 | $6.30 |
| March 2025 | $5.78 | $6.50 |
| February 2025 | $6.10 | $6.85 |
| January 2025 | $6.23 | $7 |
| December 2024 | $5.98 | $6.72 |
| November 2024 | $5.36 | $6.02 |
| October 2024 | $6.05 | $6.80 |
| September 2024 | $6.81 | $7.65 |
| August 2024 | $7.26 | $8.50 |
| July 2024 | $7.56 | $8.85 |
| June 2024 | $8.39 | $9.82 |
| May 2024 | $8.71 | $10.20 |
| April 2024 | $9.65 | $11.30 |
| March 2024 | $9.65 | $11.46 |
| February 2024 | $9.80 | $11.64 |
| January 2024 | $10.10 | $12 |
| December 2023 | $9.02 | $10.71 |
| November 2023 | $9.01 | $10.70 |
| October 2023 | $8.34 | $9.90 |
| September 2023 | $9.72 | $11.54 |
| August 2023 | $8.63 | $10.50 |
| July 2023 | $8.16 | $9.94 |
| June 2023 | $7.91 | $9.63 |
| May 2023 | $7.31 | $8.90 |
| April 2023 | $7.21 | $8.77 |
| March 2023 | $7.70 | $9.37 |
| February 2023 | $7.23 | $8.95 |
| January 2023 | $6.43 | $7.96 |
| December 2022 | $6.06 | $7.50 |
| November 2022 | $6.47 | $8.01 |
| October 2022 | $5.25 | $6.50 |
| September 2022 | $5.41 | $6.70 |
| August 2022 | $7.28 | $9.15 |
| July 2022 | $6.69 | $8.42 |
| June 2022 | $6.66 | $8.37 |
| May 2022 | $6.71 | $8.44 |
| April 2022 | $5.50 | $6.92 |
| March 2022 | $5.79 | $7.40 |
| February 2022 | $5.73 | $7.33 |
| January 2022 | $6.11 | $7.81 |
| December 2021 | $6.14 | $7.85 |
| November 2021 | $6.14 | $7.85 |
| October 2021 | $7.11 | $9.09 |
| September 2021 | $6.86 | $8.77 |
| August 2021 | $6.58 | $8.41 |
| July 2021 | $7.34 | $9.38 |
| June 2021 | $7.14 | $9.12 |
| May 2021 | $6.67 | $8.53 |
| April 2021 | $5.86 | $7.49 |
| March 2021 | $6.09 | $7.79 |
| February 2021 | $6.18 | $7.90 |
| January 2021 | $5.52 | $7.05 |
| December 2020 | $4.95 | $6.33 |
| November 2020 | $4.69 | $6 |
| October 2020 | $4.15 | $5.30 |
| September 2020 | $4.44 | $5.68 |
| August 2020 | $4.62 | $5.91 |
| July 2020 | $4.68 | $5.98 |
| June 2020 | $4.69 | $6 |
| May 2020 | $5.07 | $6.48 |
| April 2020 | $4.42 | $5.65 |
| March 2020 | $4.46 | $5.70 |
| February 2020 | $5.50 | $7.26 |
| January 2020 | $6.35 | $8.39 |
| December 2019 | $6.37 | $8.41 |
| November 2019 | $6.81 | $9 |
| October 2019 | $7.09 | $9.37 |
| September 2019 | $6.63 | $8.90 |
| August 2019 | $6.22 | $8.35 |
| July 2019 | $7.14 | $9.58 |
| June 2019 | $7.71 | $10.35 |
| May 2019 | $7.16 | $9.61 |
| April 2019 | $8.85 | $11.88 |
| March 2019 | $8.19 | $10.99 |
| February 2019 | $8.45 | $11.53 |
| January 2019 | $8.02 | $10.95 |
| December 2018 | $7.12 | $9.72 |
| November 2018 | $7.91 | $10.79 |
| October 2018 | $7.82 | $10.68 |
| September 2018 | $8.59 | $11.86 |
| August 2018 | $8.62 | $11.90 |
| July 2018 | $8.88 | $12.26 |
| June 2018 | $8.88 | $12.26 |
| May 2018 | $8.96 | $12.37 |
| April 2018 | $9.94 | $13.73 |
| March 2018 | $9.60 | $13.25 |
| February 2018 | $9.84 | $13.79 |
| January 2018 | $10.24 | $14.35 |
| December 2017 | $9.70 | $13.59 |
| November 2017 | $9.63 | $13.49 |
| October 2017 | $10.28 | $14.40 |
| September 2017 | $11.13 | $15.60 |
| August 2017 | $10.44 | $14.75 |
| July 2017 | $10.61 | $15 |
| June 2017 | $9.51 | $13.44 |
| May 2017 | $9.78 | $13.82 |
| April 2017 | $10.25 | $14.49 |
| March 2017 | $10.03 | $14.18 |
| February 2017 | $9.71 | $13.90 |
| January 2017 | $10.34 | $14.80 |
| December 2016 | $11.84 | $16.95 |
| November 2016 | $10.75 | $15.39 |
| October 2016 | $11 | $15.75 |
| September 2016 | $10.48 | $15 |
| August 2016 | $11.42 | $16.35 |
| July 2016 | $10.13 | $14.50 |
| June 2016 | $9.37 | $13.41 |
| May 2016 | $11.81 | $16.91 |
| April 2016 | $11.28 | $16.15 |
| March 2016 | $10.85 | $15.53 |
| February 2016 | $9.63 | $13.90 |
| January 2016 | $12.44 | $17.96 |
| December 2015 | $14.41 | $20.80 |
| November 2015 | $14.41 | $20.80 |
| October 2015 | $13.68 | $19.75 |
| September 2015 | $10.72 | $15.48 |
| August 2015 | $12.37 | $18 |
| July 2015 | $12.98 | $18.89 |
| June 2015 | $13.62 | $19.82 |
| May 2015 | $14.84 | $21.60 |
| April 2015 | $13.46 | $19.59 |
| March 2015 | $14.14 | $20.58 |
| February 2015 | $14.55 | $21.26 |
| January 2015 | $14.06 | $20.55 |
| December 2014 | $16.71 | $24.42 |
| November 2014 | $17.90 | $26.16 |
| October 2014 | $16.12 | $23.55 |
| September 2014 | $17.17 | $25.09 |
| August 2014 | $16.29 | $23.80 |
| July 2014 | $16.56 | $4.84 |
| June 2014 | $16.19 | $4.73 |
| May 2014 | $14.75 | $4.31 |
| April 2014 | $15.09 | $4.41 |
| March 2014 | $15.16 | $4.43 |
| February 2014 | $16.56 | $4.85 |
| January 2014 | $16.62 | $4.87 |
| December 2013 | $17.87 | $5.24 |
| November 2013 | $15.67 | $4.59 |
| October 2013 | $15.49 | $4.54 |
| September 2013 | $15.46 | $4.53 |
| August 2013 | $13.48 | $3.95 |
| July 2013 | $14.54 | $4.26 |
| June 2013 | $13.55 | $3.97 |
| May 2013 | $13.65 | $4 |
| April 2013 | $11.74 | $3.44 |
| March 2013 | $10.07 | $2.95 |
| February 2013 | $10.14 | $2.97 |
| January 2013 | $9.30 | $2.72 |
| December 2012 | $7 | $2.05 |
| November 2012 | $5.46 | $1.60 |
| October 2012 | $4.27 | $1.25 |
| September 2012 | $3.96 | $1.16 |
| August 2012 | $4.34 | $1.27 |
| July 2012 | $3.96 | $1.16 |
| June 2012 | $4.71 | $1.38 |
| May 2012 | $4.47 | $1.31 |
| April 2012 | $5.77 | $1.69 |
| March 2012 | $6.08 | $1.78 |
| February 2012 | $5.78 | $1.69 |
| January 2012 | $5.84 | $1.71 |
| December 2011 | $5.80 | $1.70 |
| November 2011 | $6.25 | $1.83 |
| October 2011 | $7.30 | $2.14 |
| September 2011 | $6.79 | $1.99 |
| August 2011 | $7.72 | $2.26 |
| July 2011 | $9.35 | $2.74 |
| June 2011 | $8.81 | $2.58 |
| May 2011 | $8.50 | $2.49 |
| April 2011 | $7.65 | $2.24 |
| March 2011 | $7.61 | $2.23 |
| February 2011 | $6.41 | $2.51 |
| January 2011 | $7.66 | $3 |
| December 2010 | $7.10 | $2.78 |
| November 2010 | $7.12 | $2.79 |
| October 2010 | $6.46 | $2.53 |
| September 2010 | $6 | $2.35 |
| August 2010 | $6.12 | $2.40 |
| July 2010 | $6.15 | $2.41 |
| June 2010 | $5.87 | $2.30 |
| May 2010 | $6.64 | $2.60 |
| April 2010 | $7.58 | $2.97 |
| March 2010 | $7.07 | $2.77 |
| February 2010 | $6.25 | $2.45 |
| January 2010 | $6.99 | $2.74 |
| December 2009 | $5.82 | $2.28 |
| November 2009 | $5.21 | $2.04 |
| October 2009 | $6.02 | $2.36 |
| September 2009 | $5.87 | $2.30 |
| August 2009 | $7.12 | $2.79 |
| July 2009 | $6.89 | $2.70 |
| June 2009 | $6.69 | $2.62 |
| May 2009 | $6.38 | $2.50 |
| April 2009 | $6.25 | $2.45 |
| March 2009 | $4.72 | $1.85 |
| February 2009 | $3.06 | $1.20 |
| January 2009 | $4.08 | $1.60 |
| December 2008 | $4.06 | $1.59 |
| November 2008 | $3.96 | $1.55 |
| October 2008 | $5.74 | $2.25 |
| September 2008 | $10.98 | $4.30 |
| August 2008 | $12.93 | $5.10 |
| July 2008 | $14.45 | $5.70 |
| June 2008 | $12.93 | $5.10 |
| May 2008 | $12.93 | $5.10 |
| April 2008 | $10.78 | $4.25 |
| March 2008 | $8.75 | $3.45 |
| February 2008 | $10.93 | $4.35 |
| January 2008 | $10.81 | $4.30 |
| December 2007 | $12.19 | $4.85 |
| November 2007 | $12.94 | $5.15 |
| October 2007 | $14.70 | $5.85 |
| September 2007 | $12.94 | $5.15 |
| August 2007 | $12 | $4.80 |
| July 2007 | $14.02 | $5.61 |
| June 2007 | $13.87 | $5.55 |
| May 2007 | $13.37 | $5.35 |
| April 2007 | $12.87 | $5.15 |
| March 2007 | $13.62 | $5.45 |
| February 2007 | $14.74 | $5.95 |
| January 2007 | $16.35 | $6.60 |
| December 2006 | $16.35 | $6.60 |
| November 2006 | $16.84 | $6.80 |
| October 2006 | $16.97 | $6.85 |
| September 2006 | $14.98 | $6.05 |
| August 2006 | $15.23 | $6.15 |
| July 2006 | $15.85 | $6.40 |
| June 2006 | $15.36 | $6.20 |
| May 2006 | $14.49 | $5.85 |
| April 2006 | $16.72 | $6.75 |
| March 2006 | $15.16 | $6.12 |
| February 2006 | $14.02 | $5.70 |
| January 2006 | $11.06 | $4.50 |
| December 2005 | $11.06 | $4.50 |
| November 2005 | $10.70 | $4.35 |
| October 2005 | $10.45 | $4.25 |
| September 2005 | $10.70 | $4.35 |
| August 2005 | $9.84 | $4 |
| July 2005 | $9.59 | $3.90 |
| June 2005 | $8.98 | $3.65 |
| May 2005 | $9.10 | $3.70 |
| April 2005 | $8.48 | $3.45 |
| March 2005 | $8.11 | $3.30 |
| February 2005 | $7.80 | $3.20 |
| January 2005 | $8.10 | $3.32 |
| December 2004 | $7.92 | $3.25 |
| November 2004 | $7.56 | $3.10 |
| October 2004 | $7.07 | $2.90 |
| September 2004 | $7.39 | $3.03 |
| August 2004 | $8.29 | $3.40 |
| July 2004 | $8.29 | $3.40 |
| June 2004 | $7.95 | $3.26 |
| May 2004 | $6.95 | $2.85 |
| April 2004 | $7.56 | $3.10 |
| March 2004 | $7.92 | $3.25 |
| February 2004 | $7.03 | $2.90 |
| January 2004 | $7.15 | $2.95 |
| December 2003 | $6.67 | $2.75 |
| November 2003 | $6.18 | $2.55 |
| October 2003 | $6.06 | $2.50 |
| September 2003 | $6.42 | $2.65 |
| August 2003 | $6.06 | $2.50 |
| July 2003 | $5.94 | $2.45 |
| June 2003 | $5.82 | $2.40 |
| May 2003 | $4.97 | $2.05 |
| April 2003 | $4 | $1.65 |
| March 2003 | $4.08 | $1.70 |
| February 2003 | $4.80 | $2 |
| January 2003 | $4.68 | $1.95 |
| December 2002 | $4.20 | $1.75 |
| November 2002 | $4.80 | $2 |
| October 2002 | $4.99 | $2.08 |
| September 2002 | $5.52 | $2.30 |
| August 2002 | $6.53 | $2.72 |
| July 2002 | $6.84 | $2.85 |
| June 2002 | $6 | $2.50 |
| May 2002 | $7.80 | $3.25 |
| April 2002 | $7.80 | $3.25 |
| March 2002 | $5.61 | $2.35 |
| February 2002 | $5.01 | $2.10 |
| January 2002 | $4.42 | $1.85 |
| December 2001 | $3.89 | $1.63 |
| November 2001 | $3.94 | $1.65 |
| October 2001 | $3.94 | $1.65 |
| September 2001 | $2.74 | $1.15 |
| August 2001 | $4.15 | $1.74 |
| July 2001 | $5.20 | $2.18 |
MZDAF
Price: $7.56
52 week price:
Dividend Yield: 5.11%
5-year range yield:
Forward Dividend Yield: 5.04%
Payout Ratio: 13.48%
Payout Ratio Range:
Dividend Per Share: 0.38 USD
Earnings Per Share: 0.35 USD
P/E Ratio: 19.29
Exchange: PNK
Sector: Consumer Cyclical
Industry: Auto Manufacturers
Country: Japan
Market Capitalization: 4.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 5
DGR3: 30.00%