$0.45 0.00 (%) Mad Catz Interactive Inc - AMEX

Dec. 19, 2014 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCZ historical data

Date Open High Low Close Volume
12/18/20140.430.480.430.45156,525
12/18/20140.510.560.510.545,000
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
11/17/20140.540.540.540.54600
11/14/20140.480.510.460.471,158,226
11/14/20140.560.560.520.5253,900
11/13/20140.520.550.490.49382,924
11/13/20140.620.620.570.572,500
11/12/20140.500.540.500.52121,696
11/12/20140.580.620.580.625,650
11/11/20140.530.540.520.5286,120
11/11/20140.570.570.570.57266
11/10/20140.560.560.500.53243,169
11/10/20140.580.620.570.621,500
11/7/20140.500.580.490.53963,615
11/7/20140.550.640.550.589,200
11/6/20140.460.500.460.47289,002
11/6/20140.480.530.480.531,500
11/5/20140.490.490.440.47157,170
11/5/20140.510.540.510.541,800
11/4/20140.440.470.420.4798,511
11/4/20140.490.510.490.514,399
11/3/20140.410.440.410.44142,765
11/3/20140.480.490.480.491,000
10/31/20140.410.430.410.4281,944
10/31/20140.460.480.460.481,460
10/30/20140.410.420.410.4171,213
10/30/20140.460.460.460.46600
10/29/20140.440.440.410.43235,097
10/29/20140.470.480.470.481,500
10/28/20140.420.440.420.4464,773
10/28/20140.470.470.470.47370
10/27/20140.430.440.420.4272,272
10/27/20140.470.470.470.470
10/24/20140.420.440.420.42141,855
10/24/20140.470.480.470.482,500
10/23/20140.410.420.410.4226,867
10/23/20140.460.460.460.46200
10/22/20140.410.420.410.4199,977
10/22/20140.470.470.450.4516,000
10/21/20140.430.440.410.41253,839
10/21/20140.440.470.440.464,090
10/20/20140.430.440.420.4364,925
10/20/20140.440.440.440.44170
10/17/20140.400.440.400.43101,019
10/17/20140.480.490.480.4910,500
10/16/20140.420.430.400.4262,553
10/16/20140.430.430.430.43300
10/15/20140.410.430.410.42105,634
10/15/20140.460.470.430.478,500
10/14/20140.410.430.410.4383,650
10/14/20140.480.480.480.481,000
10/13/20140.410.430.410.4253,058
10/10/20140.430.430.410.4278,660
10/10/20140.430.430.430.430
10/9/20140.410.420.410.42114,060
10/9/20140.430.430.430.430
  • Showing 1-100 of 2,510 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center