$0.29 -0.10 (%) Mad Catz Interactive Inc - AMEX

Feb. 8, 2016 | 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
2/8/20160.400.400.280.291,443,027
2/8/20160.520.520.400.4021,350
2/5/20160.390.400.390.39206,617
2/5/20160.530.530.530.531,525
2/4/20160.400.400.380.39157,555
2/4/20160.550.550.550.55500
2/3/20160.400.410.390.3912,999
2/3/20160.560.560.560.560
2/2/20160.410.410.390.40279,737
2/2/20160.560.560.560.56500
2/1/20160.400.420.390.40228,493
2/1/20160.550.550.550.551,000
1/29/20160.380.400.380.40260,633
1/29/20160.550.550.550.55500
1/28/20160.370.410.370.39205,311
1/28/20160.510.510.510.510
1/27/20160.370.390.350.3862,312
1/27/20160.520.530.510.512,500
1/26/20160.370.370.350.36135,693
1/26/20160.500.500.500.500
1/25/20160.360.360.340.36156,277
1/25/20160.500.500.500.500
1/22/20160.360.360.340.35125,889
1/22/20160.500.500.500.501,445
1/21/20160.340.360.330.3582,736
1/21/20160.470.470.470.47200
1/20/20160.320.340.310.33108,621
1/20/20160.470.470.470.474,000
1/19/20160.350.360.290.33864,249
1/19/20160.500.500.440.449,750
1/18/20160.570.570.570.57100
1/15/20160.360.370.340.35313,074
1/15/20160.570.570.570.570
1/14/20160.360.380.350.36288,483
1/14/20160.570.570.570.570
1/13/20160.390.390.350.36378,771
1/13/20160.570.570.570.57200
1/12/20160.390.410.380.39178,537
1/12/20160.570.570.570.57400
1/11/20160.400.410.380.40275,951
1/11/20160.570.570.570.573,000
1/8/20160.390.410.390.40113,125
1/8/20160.570.570.560.561,000
1/7/20160.390.410.380.39294,796
1/7/20160.540.540.540.5411,195
1/6/20160.410.410.370.38274,240
1/6/20160.540.540.530.531,500
1/5/20160.410.410.400.4052,866
1/5/20160.560.560.560.560
1/4/20160.400.410.390.40117,810
1/4/20160.560.560.560.560
12/31/20150.390.410.390.40131,409
12/31/20150.560.560.560.56700
12/30/20150.390.410.380.39264,935
12/30/20150.560.560.560.560
12/29/20150.390.410.390.40310,409
12/29/20150.530.530.530.562,255
12/28/20150.400.420.400.4196,476
12/24/20150.400.410.390.40101,975
12/24/20150.550.550.550.551,000
12/23/20150.400.410.390.39316,428
12/23/20150.570.570.570.570
12/22/20150.410.410.400.40281,880
12/22/20150.570.570.570.570
12/21/20150.430.430.410.41136,690
12/21/20150.570.570.570.57100
12/18/20150.410.430.410.41152,878
12/18/20150.580.590.570.573,700
12/17/20150.410.420.410.41156,975
12/17/20150.570.570.570.57500
12/16/20150.410.420.410.41126,285
12/16/20150.510.510.510.510
12/15/20150.400.430.400.41136,465
12/15/20150.510.510.510.511,200
12/14/20150.410.420.400.40244,893
12/14/20150.560.560.560.56500
12/11/20150.420.420.400.4170,276
12/11/20150.570.570.570.570
12/10/20150.420.420.400.41116,932
12/10/20150.540.570.540.573,483
12/9/20150.410.420.400.41132,484
12/9/20150.570.570.570.570
12/8/20150.400.410.400.41235,308
12/8/20150.570.570.570.57410
12/7/20150.400.420.400.40359,086
12/7/20150.570.570.570.5728
12/4/20150.420.430.420.43100,426
12/4/20150.570.570.570.570
12/3/20150.430.430.410.4270,709
12/3/20150.570.570.570.570
12/2/20150.440.440.410.42117,127
12/2/20150.570.570.570.572,600
12/1/20150.440.460.410.42370,558
12/1/20150.570.580.550.5819,800
11/30/20150.460.460.440.4587,920
11/30/20150.580.580.580.580
11/27/20150.470.470.450.4650,890
11/27/20150.580.580.580.580
11/26/20150.580.580.580.580
11/25/20150.450.470.450.46134,376
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center