$0.44 +0.01 (%) Mad Catz Interactive Inc - AMEX

Mar. 6, 2015 | 11:28 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCZ historical data

Date Open High Low Close Volume
3/5/20150.390.440.380.43988,020
3/5/20150.500.540.500.539,000
3/4/20150.380.390.380.38111,829
3/4/20150.470.470.470.470
3/3/20150.390.400.380.39239,638
3/3/20150.510.510.510.510
3/2/20150.360.420.360.39934,530
3/2/20150.450.510.450.513,500
2/27/20150.380.380.370.38106,438
2/27/20150.480.480.480.48500
2/26/20150.390.400.360.37214,272
2/26/20150.480.480.460.461,500
2/25/20150.370.380.370.38129,850
2/25/20150.460.460.460.46850
2/24/20150.370.370.370.3766,615
2/24/20150.430.430.430.430
2/23/20150.370.380.360.3781,174
2/23/20150.450.450.450.450
2/20/20150.400.400.350.36642,948
2/20/20150.470.470.450.4610,000
2/19/20150.370.400.370.40179,743
2/19/20150.490.500.490.502,600
2/18/20150.390.390.360.39419,083
2/18/20150.470.490.460.493,410
2/17/20150.390.390.380.38110,411
2/17/20150.470.470.470.470
2/13/20150.390.390.380.3897,192
2/13/20150.480.480.480.481,200
2/12/20150.380.400.380.39111,819
2/12/20150.480.480.480.482,500
2/11/20150.390.390.380.3852,333
2/11/20150.480.480.480.480
2/10/20150.380.400.380.39104,243
2/10/20150.490.490.490.49500
2/9/20150.380.400.380.39169,999
2/9/20150.470.480.470.485,050
2/6/20150.430.430.370.39664,227
2/6/20150.550.550.490.504,850
2/5/20150.470.470.450.46309,502
2/5/20150.570.570.570.57500
2/4/20150.450.460.420.45106,069
2/4/20150.560.560.560.564,800
2/3/20150.420.460.420.46107,885
2/3/20150.540.550.540.556,200
2/2/20150.420.440.410.44113,439
2/2/20150.500.500.500.5010
1/30/20150.420.430.410.43140,846
1/30/20150.490.530.490.532,000
1/29/20150.410.430.410.43101,751
1/29/20150.510.510.510.51360
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
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center