Mad Catz Interactive Inc $0.63

down 0.00


24/7/2014 04:00 PM  |  AMEX : MCZ  
Industries : Computer Hardware / Computer Peripherals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCZ historical data

Date Open High Low Close Volume
7/23/20140.630.630.620.6368,127
7/23/20140.690.690.690.690
7/22/20140.630.640.620.62137,881
7/22/20140.680.690.660.6910,800
7/21/20140.610.630.610.6343,989
7/21/20140.650.650.650.650
7/18/20140.610.620.610.6177,837
7/18/20140.640.640.640.640
7/17/20140.600.620.590.60214,542
7/17/20140.640.640.640.640
7/16/20140.610.620.610.6167,015
7/16/20140.650.650.650.650
7/15/20140.610.630.610.6138,469
7/15/20140.650.650.650.650
7/14/20140.630.630.600.6273,986
7/14/20140.660.680.660.681,000
7/11/20140.610.630.600.6264,743
7/11/20140.670.670.670.67500
7/10/20140.630.640.600.6247,435
7/10/20140.650.650.650.650
7/9/20140.600.640.600.6130,262
7/9/20140.650.650.650.650
7/8/20140.610.630.590.62203,326
7/8/20140.650.650.650.650
7/7/20140.650.660.590.62374,775
7/7/20140.670.670.650.673,179
7/4/20140.720.720.720.720
7/3/20140.650.680.640.66166,572
7/3/20140.720.720.720.72800
7/2/20140.620.720.610.661,076,735
7/2/20140.690.750.690.7129,090
7/1/20140.600.630.600.63129,595
6/30/20140.620.630.590.5998,439
6/30/20140.630.630.630.6390
6/27/20140.620.640.620.6246,806
6/27/20140.650.650.650.651,000
6/26/20140.630.640.610.6265,075
6/26/20140.650.650.650.65832
6/25/20140.640.650.630.6348,211
6/25/20140.670.670.670.670
6/24/20140.670.670.650.65109,362
6/24/20140.710.710.710.71500
6/23/20140.640.670.640.67231,671
6/23/20140.710.710.710.71200
6/20/20140.620.640.600.64224,883
6/20/20140.660.660.660.660
6/19/20140.600.620.600.61163,079
6/19/20140.660.660.660.66500
6/18/20140.590.610.590.61118,130
6/18/20140.660.660.660.661,000
6/17/20140.590.610.590.6097,919
6/17/20140.640.640.640.640
6/16/20140.620.620.590.6159,312
6/16/20140.660.660.660.660
6/13/20140.590.620.580.61123,790
6/13/20140.650.660.650.661,000
6/12/20140.600.620.590.60105,414
6/12/20140.650.650.650.651,300
6/11/20140.620.620.590.62171,579
6/11/20140.660.660.650.657,500
6/10/20140.590.620.590.6288,614
6/10/20140.660.660.660.66650
6/9/20140.620.640.570.59377,440
6/9/20140.630.630.630.633,500
6/6/20140.570.630.540.63654,272
6/6/20140.630.630.630.63780
6/5/20140.620.660.600.64354,518
6/5/20140.680.680.680.68100
6/4/20140.650.660.610.63383,424
6/4/20140.680.700.680.7016,288
6/3/20140.670.700.660.67214,587
6/3/20140.730.750.720.727,500
6/2/20140.670.720.660.69267,613
6/2/20140.760.760.730.734,100
5/30/20140.680.690.680.6898,468
5/30/20140.710.710.710.710
5/29/20140.620.690.620.67468,073
5/29/20140.710.710.710.710
5/28/20140.660.660.620.63173,117
5/28/20140.680.680.680.680
5/27/20140.660.690.630.65114,739
5/27/20140.710.740.710.734,020
5/26/20140.680.680.680.68352
5/23/20140.670.690.640.64154,917
5/23/20140.750.750.750.753,700
5/22/20140.650.660.620.66148,738
5/22/20140.710.710.710.714,700
5/21/20140.620.650.620.63121,626
5/21/20140.690.720.690.714,350
5/20/20140.660.670.620.62142,219
5/20/20140.690.690.690.69500
5/19/20140.660.680.660.6630,389
5/16/20140.680.700.640.67329,415
5/16/20140.730.740.700.7418,650
5/15/20140.720.720.660.70233,998
5/15/20140.740.740.720.7310,500
5/14/20140.690.720.690.69164,374
5/14/20140.760.760.760.762,100
5/13/20140.720.720.690.69102,457
5/13/20140.780.780.760.764,580
Trading Center