$0.51 -0.00 (%) Mad Catz Interactive Inc - AMEX

Sep. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCZ historical data

Date Open High Low Close Volume
9/19/20140.510.520.500.5176,240
9/19/20140.540.540.540.540
9/18/20140.510.520.500.5130,743
9/18/20140.560.560.560.560
9/17/20140.520.540.510.52121,432
9/17/20140.550.550.550.550
9/16/20140.540.540.490.51190,895
9/16/20140.550.550.550.551,000
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
8/12/20140.660.660.660.661,000
8/11/20140.590.620.590.6068,790
8/11/20140.650.650.650.651,100
8/8/20140.600.620.590.59102,385
8/8/20140.670.670.670.67500
8/7/20140.600.620.590.6089,176
8/7/20140.640.640.640.640
8/6/20140.580.620.580.60146,705
8/6/20140.630.630.630.631,000
8/5/20140.590.610.580.61392,525
8/5/20140.650.650.630.6319,000
8/4/20140.610.620.610.62123,762
8/1/20140.600.610.590.6171,823
8/1/20140.630.630.630.630
7/31/20140.610.620.590.59142,239
7/31/20140.630.630.630.63337
7/30/20140.620.630.600.60266,878
7/30/20140.650.650.650.65690
7/29/20140.640.650.620.62184,603
7/29/20140.650.650.650.650
7/28/20140.630.640.620.63121,551
7/28/20140.660.660.660.660
7/25/20140.610.640.610.6347,927
7/25/20140.660.660.660.660
7/24/20140.610.640.610.6353,853
7/24/20140.660.660.660.66200
7/23/20140.630.630.620.6368,127
7/23/20140.660.660.660.660
7/22/20140.630.640.620.62137,881
7/22/20140.680.690.660.6910,800
7/21/20140.610.630.610.6343,989
7/21/20140.660.660.660.660
7/18/20140.610.620.610.6177,837
7/18/20140.640.640.640.640
7/17/20140.600.620.590.60214,542
7/17/20140.640.640.640.640
7/16/20140.610.620.610.6167,015
7/16/20140.650.650.650.650
7/15/20140.610.630.610.6138,469
7/15/20140.650.650.650.650
7/14/20140.630.630.600.6273,986
7/14/20140.660.680.660.681,000
7/11/20140.610.630.600.6264,743
7/11/20140.670.670.670.67500
7/10/20140.630.640.600.6247,435
7/10/20140.650.650.650.650
  • Showing 1-100 of 2,493 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center