$0.43 -0.00 (%) Mad Catz Interactive Inc - AMEX

May. 26, 2015 | 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
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
4/17/20150.400.400.370.39216,872
4/17/20150.460.460.460.460
4/16/20150.400.400.370.38155,884
4/16/20150.460.460.460.462,080
4/15/20150.390.390.380.38203,468
4/15/20150.490.490.470.473,500
4/14/20150.390.390.370.38441,209
4/14/20150.480.480.480.481,150
4/13/20150.400.400.380.39444,791
4/13/20150.500.500.500.50600
4/10/20150.390.400.390.39139,797
4/10/20150.490.490.490.490
4/9/20150.390.400.390.3956,228
4/9/20150.490.490.490.49500
4/8/20150.400.400.380.39196,997
4/8/20150.480.480.480.480
4/7/20150.380.400.380.38299,211
4/7/20150.480.480.480.482,600
4/6/20150.390.390.380.38221,783
4/6/20150.430.430.430.430
4/2/20150.390.390.370.38200,613
4/2/20150.490.490.490.49900
4/1/20150.370.390.360.38432,099
4/1/20150.470.470.470.472,925
3/31/20150.370.390.350.37577,643
3/31/20150.470.480.470.4811,532
3/30/20150.380.380.360.36593,066
3/30/20150.480.480.470.472,500
3/27/20150.370.390.360.371,072,934
3/27/20150.460.460.460.462,766
3/26/20150.400.400.350.371,302,819
3/26/20150.490.490.460.4611,770
3/25/20150.370.410.370.384,121,109
3/25/20150.490.490.470.4721,500
3/24/20150.500.510.490.51136,493
3/24/20150.630.630.630.631,000
3/23/20150.500.510.490.5179,247
3/23/20150.580.580.580.58200
3/20/20150.520.530.500.50143,352
3/20/20150.640.640.630.6311,600
3/19/20150.510.520.500.52108,249
3/19/20150.620.620.620.62120
3/18/20150.460.520.460.49195,812
3/18/20150.640.640.640.642,000
3/17/20150.530.530.500.5082,111
3/17/20150.630.680.630.681,500
3/16/20150.500.520.480.51444,962
3/16/20150.630.650.630.637,200
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center