$0.19 0.00 (%) Mad Catz Interactive Inc - NYSE Amex Equities

May. 31, 2016 | 04:00 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
5/31/20160.200.210.190.19100,236
5/27/20160.200.200.190.19136,169
5/26/20160.190.200.190.2055,904
5/25/20160.190.200.180.1995,473
5/24/20160.190.200.190.19202,508
5/23/20160.190.200.180.19106,707
5/20/20160.180.200.180.1995,982
5/19/20160.190.200.180.18249,180
5/18/20160.190.200.190.19287,444
5/17/20160.190.200.190.19196,961
5/16/20160.200.200.190.19117,088
5/13/20160.210.210.190.20291,059
5/12/20160.220.220.210.21343,428
5/11/20160.220.220.210.22118,115
5/10/20160.220.220.210.2264,315
5/9/20160.210.230.210.2273,370
5/6/20160.220.220.210.22103,571
5/5/20160.220.230.210.22149,591
5/4/20160.220.230.210.2223,621
5/3/20160.230.240.210.2261,964
5/2/20160.240.240.220.23189,346
4/29/20160.230.240.220.2460,970
4/28/20160.230.240.230.23255,277
4/27/20160.250.250.230.23180,507
4/26/20160.250.250.220.24307,033
4/25/20160.240.250.230.24286,205
4/22/20160.230.240.230.2340,450
4/21/20160.240.240.230.2371,358
4/20/20160.240.240.220.24140,393
4/19/20160.250.250.220.24134,231
4/18/20160.250.250.240.25332,276
4/15/20160.240.240.230.24228,049
4/15/20160.300.300.300.30500
4/14/20160.220.240.210.24268,014
4/14/20160.290.310.290.302,600
4/13/20160.200.230.200.22531,797
4/13/20160.280.290.280.2915,400
4/12/20160.200.220.190.22643,877
4/12/20160.250.250.250.253,100
4/11/20160.190.210.190.20326,924
4/11/20160.240.240.240.24100
4/8/20160.210.220.200.20222,113
4/8/20160.240.240.240.240
4/7/20160.200.220.190.20461,840
4/7/20160.240.240.240.245,000
4/6/20160.190.210.190.21445,340
4/6/20160.250.250.250.251,000
4/5/20160.190.190.190.19190,110
4/5/20160.280.280.280.280
4/4/20160.210.210.190.19112,516
4/4/20160.280.280.280.280
4/1/20160.210.220.200.20240,531
4/1/20160.280.280.280.280
3/31/20160.210.230.200.21799,715
3/31/20160.260.290.260.2811,200
3/30/20160.180.200.180.20399,881
3/30/20160.170.260.170.2621,450
3/29/20160.200.200.180.18218,020
3/29/20160.240.240.230.2419,903
3/28/20160.200.200.180.20561,328
3/28/20160.270.270.270.270
3/24/20160.190.200.190.20227,914
3/24/20160.270.270.270.270
3/23/20160.210.210.190.19638,197
3/23/20160.270.270.270.271,900
3/22/20160.210.220.210.21316,507
3/22/20160.280.280.270.2827,930
3/21/20160.220.230.200.22537,543
3/21/20160.300.300.280.2834,600
3/18/20160.230.230.230.23156,402
3/18/20160.300.300.300.301,000
3/17/20160.230.240.230.23208,341
3/17/20160.310.310.310.31100
3/16/20160.240.240.230.23282,675
3/16/20160.320.320.310.3117,050
3/15/20160.250.250.240.24180,284
3/15/20160.340.340.340.34200
3/14/20160.260.260.240.24200,757
3/14/20160.340.340.340.34150
3/11/20160.250.260.240.26213,265
3/11/20160.340.340.340.34500
3/10/20160.260.260.240.25297,056
3/10/20160.340.340.330.331,500
3/9/20160.260.270.250.26389,898
3/9/20160.350.350.340.341,000
3/8/20160.290.290.260.26342,136
3/8/20160.350.370.350.374,500
3/7/20160.290.290.280.28325,185
3/7/20160.380.380.380.382,000
3/4/20160.280.290.260.27327,424
3/4/20160.400.400.360.365,700
3/3/20160.280.290.270.28210,922
3/3/20160.400.400.360.366,000
3/2/20160.290.290.280.28265,137
3/2/20160.380.390.380.393,000
3/1/20160.270.280.260.28332,150
3/1/20160.380.380.380.380
2/29/20160.260.270.260.26317,455
2/29/20160.380.380.380.38500
2/26/20160.250.260.240.26209,552
  • Showing 1-100 of 2,484 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center