$0.42 -0.01 (%) Mad Catz Interactive Inc - AMEX

Jan. 30, 2015 | 09:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCZ historical data

Date Open High Low Close Volume
1/29/20150.410.430.410.43101,751
1/29/20150.530.530.530.530
1/28/20150.440.440.420.4448,955
1/28/20150.530.530.530.53500
1/27/20150.430.440.400.42288,525
1/27/20150.500.500.500.50672
1/26/20150.440.440.420.44113,285
1/26/20150.520.520.520.521,200
1/23/20150.420.440.420.4471,560
1/23/20150.540.540.540.540
1/22/20150.450.450.430.44121,317
1/22/20150.540.540.540.54600
1/21/20150.450.450.440.4432,877
1/21/20150.540.540.530.532,500
1/20/20150.420.450.420.4563,202
1/20/20150.500.500.500.50100
1/19/20150.500.500.500.500
1/16/20150.450.460.420.43123,617
1/16/20150.540.540.540.541,808
1/15/20150.460.460.430.4321,415
1/15/20150.510.510.510.511,000
1/14/20150.460.460.420.4582,111
1/14/20150.510.530.510.531,300
1/13/20150.460.460.450.4623,432
1/13/20150.510.510.510.510
1/12/20150.450.460.450.4619,220
1/12/20150.510.510.510.5195
1/9/20150.460.470.460.4637,055
1/9/20150.550.550.550.550
1/8/20150.470.470.450.47102,050
1/8/20150.540.550.540.551,950
1/7/20150.450.460.430.46104,392
1/7/20150.530.530.530.53500
1/6/20150.430.450.430.44101,090
1/6/20150.520.520.510.512,600
1/5/20150.430.440.420.44172,215
1/5/20150.520.520.520.521,000
1/2/20150.430.440.420.44262,398
1/2/20150.460.510.460.513,880
12/31/20140.420.440.410.42220,438
12/31/20140.490.500.490.503,000
12/30/20140.410.420.400.41390,226
12/30/20140.470.490.470.476,900
12/29/20140.430.450.400.43692,854
12/29/20140.500.500.490.5023,100
12/26/20140.440.460.440.4447,197
12/24/20140.430.450.430.4447,762
12/24/20140.500.500.500.501,030
12/23/20140.450.460.430.43237,971
12/23/20140.520.520.510.511,000
12/22/20140.460.470.450.4565,908
12/22/20140.520.520.520.52130
12/19/20140.470.470.450.45163,890
12/19/20140.540.540.540.540
12/18/20140.430.480.430.45156,525
12/18/20140.510.560.500.545,000
12/17/20140.440.460.420.43279,703
12/17/20140.520.530.500.502,025
12/16/20140.440.450.420.4297,802
12/16/20140.510.510.510.51700
12/15/20140.430.440.420.44141,397
12/15/20140.490.490.490.49700
12/12/20140.440.460.430.4449,912
12/12/20140.490.490.490.490
12/11/20140.430.450.430.45138,903
12/11/20140.490.490.490.490
12/10/20140.450.450.430.4482,632
12/10/20140.500.500.500.502,300
12/9/20140.440.490.430.49130,689
12/9/20140.520.520.500.502,550
12/8/20140.450.450.430.4453,691
12/8/20140.480.480.480.4850
12/5/20140.450.460.420.4583,245
12/5/20140.490.510.490.512,100
12/4/20140.430.440.420.42143,691
12/4/20140.490.490.480.497,400
12/3/20140.440.460.430.4467,044
12/3/20140.500.510.490.506,000
12/2/20140.460.460.440.45103,093
12/2/20140.490.520.490.5212,300
12/1/20140.470.470.450.45190,925
12/1/20140.510.510.500.508,600
11/28/20140.470.470.470.4755,839
11/28/20140.530.530.530.531,670
11/27/20140.520.520.510.511,060
11/26/20140.480.490.470.4817,573
11/26/20140.540.540.540.54600
11/25/20140.480.500.470.4780,294
11/25/20140.540.540.520.521,650
11/24/20140.470.500.470.47123,637
11/24/20140.520.540.520.542,290
11/21/20140.470.500.460.47134,508
11/21/20140.530.530.530.53500
11/20/20140.480.490.470.4784,349
11/20/20140.510.510.510.51200
11/19/20140.470.480.470.4890,680
11/19/20140.510.510.510.51100
11/18/20140.470.490.470.48143,806
11/18/20140.520.520.520.520
11/17/20140.490.490.470.47197,365
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center