Mad Catz Interactive Inc $0.59

up +0.02


28/8/2014 03:59 PM  |  : MCZ  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCZ historical data

Date Open High Low Close Volume
8/28/20140.570.600.560.5967,492
8/28/20140.560.560.560.560
8/27/20140.570.600.550.57195,819
8/27/20140.630.630.630.630
8/26/20140.580.600.560.58275,269
8/26/20140.630.630.630.632,500
8/25/20140.580.600.580.5960,486
8/25/20140.630.640.630.645,747
8/22/20140.580.600.580.5969,594
8/22/20140.650.650.650.651,222
8/21/20140.590.600.580.6054,301
8/21/20140.650.650.650.65500
8/20/20140.580.600.580.5944,436
8/20/20140.650.650.650.65500
8/19/20140.590.600.580.5966,459
8/19/20140.590.590.590.590
8/18/20140.590.610.580.60200,779
8/18/20140.650.650.650.65500
8/15/20140.600.600.590.6057,838
8/15/20140.650.650.650.650
8/14/20140.600.610.600.6010,442
8/14/20140.650.650.650.650
8/13/20140.610.620.600.6096,360
8/13/20140.650.650.650.65100
8/12/20140.600.620.590.6194,088
8/12/20140.660.660.660.661,000
8/11/20140.590.620.590.6068,790
8/11/20140.650.650.650.651,100
8/8/20140.600.620.590.59102,385
8/8/20140.670.670.670.67500
8/7/20140.600.620.590.6089,176
8/7/20140.640.640.640.640
8/6/20140.580.620.580.60146,705
8/6/20140.630.630.630.631,000
8/5/20140.590.610.580.61392,525
8/5/20140.650.650.630.6319,000
8/4/20140.610.620.610.62123,762
8/1/20140.600.610.590.6171,823
8/1/20140.630.630.630.630
7/31/20140.610.620.590.59142,239
7/31/20140.630.630.630.63337
7/30/20140.620.630.600.60266,878
7/30/20140.650.650.650.65690
7/29/20140.640.650.620.62184,603
7/29/20140.650.650.650.650
7/28/20140.630.640.620.63121,551
7/28/20140.660.660.660.660
7/25/20140.610.640.610.6347,927
7/25/20140.660.660.660.660
7/24/20140.610.640.610.6353,853
7/24/20140.660.660.660.66200
7/23/20140.630.630.620.6368,127
7/23/20140.660.660.660.660
7/22/20140.630.640.620.62137,881
7/22/20140.680.690.660.6910,800
7/21/20140.610.630.610.6343,989
7/21/20140.660.660.660.660
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
Trading Center