$0.41 -0.00 (%) Mad Catz Interactive Inc - AMEX

Oct. 23, 2014 | 10:47 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCZ historical data

Date Open High Low Close Volume
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
10/20/20140.490.490.490.490
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
10/8/20140.410.430.410.4275,956
10/8/20140.460.460.460.466,000
10/7/20140.450.460.400.42304,755
10/7/20140.430.430.430.430
10/6/20140.450.470.450.4587,880
10/6/20140.500.500.500.50100
10/3/20140.450.490.450.45164,330
10/3/20140.450.450.450.450
10/2/20140.410.460.410.45192,529
10/2/20140.450.450.450.45450
10/1/20140.380.420.380.41219,295
10/1/20140.450.450.450.454,220
9/30/20140.450.450.390.391,578,705
9/30/20140.440.450.440.456,600
9/29/20140.480.480.430.45408,725
9/29/20140.490.490.490.49110
9/26/20140.520.520.470.48109,368
9/26/20140.540.550.510.5421,000
9/25/20140.450.530.450.50557,424
9/25/20140.490.550.490.5518,800
9/24/20140.500.510.500.5090,797
9/24/20140.550.550.550.550
9/23/20140.500.520.500.5032,321
9/23/20140.530.530.530.530
9/22/20140.510.520.490.5060,756
9/22/20140.540.540.540.5410,550
9/19/20140.510.520.500.5176,240
9/19/20140.540.540.540.540
9/18/20140.510.520.500.5130,743
9/18/20140.540.540.540.54250
9/17/20140.520.540.510.52121,432
9/17/20140.560.560.560.560
9/16/20140.540.540.490.51190,895
9/16/20140.550.550.550.551,000
9/15/20140.520.550.500.54179,491
9/15/20140.560.560.560.561,000
9/12/20140.530.550.520.55113,415
9/12/20140.590.590.590.590
9/11/20140.560.560.530.55179,073
9/11/20140.590.590.590.590
9/10/20140.570.570.530.5681,545
9/10/20140.580.580.580.580
9/9/20140.550.580.540.57312,960
9/9/20140.610.610.610.611,000
9/8/20140.550.570.540.55112,730
9/8/20140.560.610.560.613,500
9/5/20140.570.580.550.5628,736
9/5/20140.550.550.550.550
9/4/20140.560.590.550.57164,650
9/4/20140.550.550.550.550
9/3/20140.580.590.580.5871,722
9/3/20140.570.570.570.570
9/2/20140.600.600.580.5958,324
9/2/20140.650.650.630.633,495
8/29/20140.600.600.560.59143,675
8/29/20140.640.640.640.64500
8/28/20140.570.600.560.5967,492
8/28/20140.590.590.590.590
8/27/20140.570.600.550.57195,819
8/27/20140.560.560.560.560
8/26/20140.580.600.560.58275,269
8/26/20140.630.630.630.632,500
8/25/20140.580.600.580.5960,486
8/25/20140.630.640.630.645,747
8/22/20140.580.600.580.5969,594
8/22/20140.650.650.650.651,222
8/21/20140.590.600.580.6054,301
8/21/20140.650.650.650.65500
8/20/20140.580.600.580.5944,436
8/20/20140.650.650.650.65500
8/19/20140.590.600.580.5966,459
8/19/20140.590.590.590.590
8/18/20140.590.610.580.60200,779
8/18/20140.650.650.650.65500
8/15/20140.600.600.590.6057,838
8/15/20140.650.650.650.650
8/14/20140.600.610.600.6010,442
8/14/20140.650.650.650.650
8/13/20140.610.620.600.6096,360
8/13/20140.650.650.650.65100
8/12/20140.600.620.590.6194,088
  • Showing 1-100 of 2,494 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center