$0.49 +0.01 (%) Mad Catz Interactive Inc - AMEX

Aug. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCZ historical data

Date Open High Low Close Volume
8/31/20150.480.490.460.49334,679
8/31/20150.610.640.610.642,685
8/28/20150.460.480.460.48297,118
8/28/20150.620.620.620.621,000
8/27/20150.440.460.440.45233,223
8/27/20150.520.620.520.623,800
8/26/20150.450.450.430.44250,907
8/26/20150.590.590.590.590
8/25/20150.430.450.430.45138,899
8/25/20150.570.590.570.599,500
8/24/20150.440.450.420.44183,982
8/24/20150.570.570.570.57800
8/21/20150.430.470.430.45380,611
8/21/20150.550.600.550.579,100
8/20/20150.440.470.430.44472,353
8/20/20150.590.600.560.565,740
8/19/20150.430.450.420.44381,946
8/19/20150.580.580.570.578,000
8/18/20150.420.420.410.4290,307
8/18/20150.580.580.580.580
8/17/20150.390.440.390.43525,310
8/17/20150.550.580.550.588,500
8/14/20150.420.420.380.41318,949
8/14/20150.480.550.480.552,800
8/13/20150.410.410.380.39252,675
8/13/20150.530.530.520.522,000
8/12/20150.410.410.390.41176,531
8/12/20150.510.510.510.510
8/11/20150.400.410.390.40104,620
8/11/20150.510.510.510.518,700
8/10/20150.390.420.390.40197,205
8/10/20150.510.510.510.510
8/7/20150.390.400.380.38204,544
8/7/20150.520.520.510.511,000
8/6/20150.420.440.400.40122,628
8/6/20150.570.570.570.570
8/5/20150.410.440.400.43277,086
8/5/20150.560.570.560.572,500
8/4/20150.400.420.400.42177,786
8/4/20150.550.550.550.551,500
8/3/20150.430.430.400.4191,069
7/31/20150.440.440.410.43115,875
7/31/20150.560.560.560.560
7/30/20150.390.450.390.43572,111
7/30/20150.530.560.520.568,000
7/29/20150.390.390.370.3872,169
7/29/20150.490.490.490.49500
7/28/20150.390.390.380.3941,925
7/28/20150.500.500.500.500
7/27/20150.380.390.380.38261,574
7/27/20150.500.500.500.500
7/24/20150.400.400.380.3852,921
7/24/20150.490.490.490.490
7/23/20150.390.400.380.39104,103
7/23/20150.490.490.490.4913,100
7/22/20150.390.400.380.38168,287
7/22/20150.470.470.470.470
7/21/20150.390.390.380.39153,619
7/21/20150.500.500.500.500
7/20/20150.390.400.390.39197,153
7/20/20150.510.510.500.501,550
7/17/20150.390.390.380.38182,911
7/17/20150.490.490.490.491,765
7/16/20150.390.390.380.39142,777
7/16/20150.460.460.460.460
7/15/20150.390.400.390.3955,974
7/15/20150.470.470.470.470
7/14/20150.380.390.380.39192,892
7/14/20150.500.500.500.500
7/13/20150.410.420.380.39222,015
7/13/20150.500.500.500.50500
7/10/20150.410.410.390.41230,084
7/10/20150.500.520.500.526,500
7/9/20150.380.400.380.40193,386
7/9/20150.490.490.490.494,000
7/8/20150.380.390.370.38251,610
7/8/20150.470.470.470.471,000
7/7/20150.370.380.360.37360,174
7/7/20150.460.460.460.460
7/6/20150.380.400.370.37916,647
7/6/20150.500.500.500.500
7/3/20150.500.500.500.500
7/2/20150.400.410.380.39212,505
7/2/20150.510.510.500.501,500
7/1/20150.390.410.380.39302,542
6/30/20150.410.410.390.39411,067
6/30/20150.500.500.500.50500
6/29/20150.450.450.380.402,191,036
6/29/20150.510.530.480.484,300
6/26/20150.470.480.440.451,047,708
6/26/20150.630.630.600.606,875
6/25/20150.470.480.460.47335,108
6/25/20150.580.580.570.571,500
6/24/20150.480.480.460.47267,933
6/24/20150.500.500.500.50630
6/23/20150.480.490.470.48166,617
6/23/20150.590.590.590.59817
6/22/20150.450.480.440.48212,187
6/22/20150.540.540.540.54900
6/19/20150.460.470.450.47134,544
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!