$0.40 -0.05 (%) Mad Catz Interactive Inc - AMEX

Jun. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCZ historical data

Date Open High Low Close Volume
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
6/19/20150.560.560.560.560
6/18/20150.450.470.450.47487,616
6/18/20150.560.560.560.56600
6/17/20150.450.460.430.45184,678
6/17/20150.550.550.540.545,150
6/16/20150.470.470.450.46161,903
6/16/20150.570.570.570.570
6/15/20150.470.470.430.45661,156
6/15/20150.520.570.520.571,000
6/12/20150.440.470.440.47577,388
6/12/20150.560.560.560.56500
6/11/20150.430.450.430.44113,098
6/11/20150.520.520.520.520
6/10/20150.420.440.420.43135,894
6/10/20150.520.520.520.522,500
6/9/20150.430.450.420.42158,312
6/9/20150.530.530.520.522,500
6/8/20150.440.450.430.44188,201
6/8/20150.550.550.550.550
6/5/20150.440.450.430.43522,761
6/5/20150.560.560.470.5515,000
6/4/20150.430.440.430.43116,455
6/4/20150.500.500.500.500
6/3/20150.430.430.420.43101,701
6/3/20150.500.500.500.500
6/2/20150.430.430.410.4253,627
6/2/20150.500.500.500.500
6/1/20150.420.440.410.4158,738
6/1/20150.490.490.490.490
5/29/20150.450.450.420.42207,365
5/29/20150.550.550.550.550
5/28/20150.420.440.420.4246,487
5/28/20150.550.550.550.55500
5/27/20150.440.440.420.4348,865
5/27/20150.540.540.530.531,000
5/26/20150.440.440.420.4389,665
5/26/20150.480.480.480.480
5/25/20150.540.540.540.540
5/22/20150.450.450.430.43281,243
5/22/20150.540.540.540.546,850
5/21/20150.450.460.430.45159,720
5/21/20150.530.530.530.530
5/20/20150.430.450.430.45128,226
5/20/20150.560.560.560.560
5/19/20150.440.460.430.43417,937
5/19/20150.550.560.550.561,000
5/18/20150.430.450.430.43215,223
5/15/20150.450.450.430.43256,646
5/15/20150.520.520.520.520
5/14/20150.440.450.440.44244,717
5/14/20150.520.520.520.52500
5/13/20150.450.450.430.44100,918
5/13/20150.490.490.490.490
5/12/20150.440.440.430.43204,612
5/12/20150.520.520.520.520
5/11/20150.440.440.430.4458,175
5/11/20150.510.510.510.510
5/8/20150.420.430.410.43103,376
5/8/20150.510.510.510.51500
5/7/20150.410.430.410.4261,916
5/7/20150.500.500.500.500
5/6/20150.440.440.410.42505,473
5/6/20150.490.490.490.490
5/5/20150.420.440.410.44100,668
5/5/20150.510.510.510.510
5/4/20150.420.450.410.43126,727
5/4/20150.510.510.510.511,000
5/1/20150.420.430.410.43120,760
5/1/20150.500.520.500.521,800
4/30/20150.430.430.420.42203,219
4/30/20150.500.500.500.501,500
4/29/20150.450.450.430.4452,535
4/29/20150.510.510.510.511,225
4/28/20150.420.450.420.45116,272
4/28/20150.520.520.520.520
4/27/20150.450.450.420.44172,173
4/27/20150.550.550.520.522,300
4/24/20150.420.450.420.44277,227
4/24/20150.530.540.530.546,700
4/23/20150.440.440.410.43262,736
4/23/20150.520.520.520.524,000
4/22/20150.440.440.420.43249,364
4/22/20150.540.540.510.524,800
4/21/20150.400.430.400.43651,955
4/21/20150.500.550.500.5513,370
4/20/20150.390.390.390.3987,471
4/20/20150.470.470.470.470
  • Showing 1-100 of 2,521 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!