$0.20 0.00 (%) Mad Catz Interactive Inc - NYSE Amex Equities

Dec. 2, 2016 | 12:52 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCZ historical data

Date Open High Low Close Volume
12/1/20160.200.200.190.20396,713
11/30/20160.200.200.190.20193,903
11/29/20160.200.210.180.21352,335
11/28/20160.210.220.200.2197,920
11/25/20160.210.220.200.22114,977
11/23/20160.210.220.200.21232,799
11/22/20160.190.200.190.20222,015
11/21/20160.200.210.200.20191,825
11/18/20160.210.210.200.20236,249
11/17/20160.210.210.200.2156,022
11/16/20160.200.210.200.2062,716
11/15/20160.220.220.200.2039,995
11/14/20160.210.220.200.2296,175
11/11/20160.210.220.200.2275,334
11/10/20160.210.220.190.21234,961
11/9/20160.200.220.200.21158,692
11/8/20160.210.220.200.2164,199
11/7/20160.210.220.210.21168,657
11/4/20160.240.240.210.22308,574
11/3/20160.220.230.210.22225,582
11/2/20160.230.230.210.22208,678
11/1/20160.230.230.230.2360,816
10/31/20160.230.240.230.2375,612
10/28/20160.230.240.220.23290,934
10/27/20160.230.240.220.23467,093
10/26/20160.220.230.210.21281,917
10/25/20160.200.230.200.21321,246
10/24/20160.200.230.200.21435,966
10/21/20160.200.200.200.2083,484
10/20/20160.210.210.200.2078,732
10/19/20160.210.210.200.2094,442
10/18/20160.210.210.200.2169,501
10/17/20160.200.210.200.2095,579
10/14/20160.200.210.200.20158,469
10/13/20160.210.210.200.2171,031
10/12/20160.210.210.200.2057,769
10/11/20160.200.210.200.2040,504
10/10/20160.210.210.200.2072,817
10/7/20160.210.210.200.2165,418
10/6/20160.210.230.200.21181,533
10/5/20160.210.230.210.21234,218
10/4/20160.220.230.210.2167,528
10/3/20160.220.230.210.2273,588
9/30/20160.220.230.210.22380,225
9/29/20160.230.230.210.22118,920
9/28/20160.220.230.210.2264,734
9/27/20160.210.230.210.2179,484
9/26/20160.220.230.210.21162,561
9/23/20160.230.240.220.23124,987
9/22/20160.220.230.220.23107,467
9/21/20160.240.240.220.2280,229
9/20/20160.220.230.220.23165,311
9/19/20160.240.240.220.23319,719
9/16/20160.200.300.200.243,419,724
9/15/20160.190.200.190.1969,570
9/14/20160.190.200.190.2022,307
9/13/20160.200.200.190.1985,569
9/12/20160.200.210.200.2031,495
9/9/20160.200.200.190.2098,134
9/8/20160.210.210.190.20103,120
9/7/20160.210.210.210.21110,879
9/6/20160.210.210.210.2177,431
9/2/20160.210.210.210.21146,740
9/1/20160.210.210.210.2144,193
8/31/20160.210.210.210.2154,110
8/30/20160.210.210.210.21133,334
8/29/20160.220.220.210.21264,414
8/26/20160.210.230.210.2261,258
8/25/20160.220.230.210.21108,392
8/24/20160.230.230.210.21291,418
8/23/20160.230.230.220.2356,326
8/22/20160.230.230.230.2383,260
8/19/20160.230.230.230.23101,227
8/18/20160.240.240.230.2372,769
8/17/20160.230.240.230.2481,846
8/16/20160.240.240.230.2373,805
8/15/20160.230.240.230.2480,761
8/12/20160.230.230.220.2352,290
8/11/20160.240.240.220.22160,324
8/10/20160.230.240.230.23191,184
8/9/20160.220.240.220.23163,693
8/8/20160.220.230.220.22144,852
8/5/20160.230.230.210.23163,590
8/4/20160.240.240.220.23141,234
8/3/20160.230.240.230.2423,674
8/2/20160.240.240.230.2468,879
8/1/20160.240.240.230.2475,422
7/29/20160.240.240.230.24137,547
7/28/20160.230.240.230.2494,633
7/27/20160.240.240.230.2382,989
7/26/20160.240.250.210.23282,227
7/25/20160.250.250.230.23124,885
7/22/20160.250.260.240.2594,175
7/21/20160.240.260.240.2458,969
7/20/20160.240.260.240.24121,667
7/19/20160.250.260.240.25248,110
7/18/20160.240.270.240.2589,909
7/15/20160.280.280.240.26181,513
7/14/20160.290.290.260.27176,552
7/13/20160.280.300.270.28340,075
  • Showing 1-100 of 2,354 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center