$0.21 -0.00 (%) Mad Catz Interactive Inc - NYSE Amex Equities

Sep. 27, 2016 | 03:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCZ historical data

Date Open High Low Close Volume
9/26/20160.220.230.210.21162,561
9/23/20160.230.240.220.23124,987
9/22/20160.220.230.220.23107,467
9/21/20160.240.240.220.2280,229
9/20/20160.220.230.220.23165,311
9/19/20160.240.240.220.23319,719
9/16/20160.200.300.200.243,419,724
9/15/20160.190.200.190.1969,570
9/14/20160.190.200.190.2022,307
9/13/20160.200.200.190.1985,569
9/12/20160.200.210.200.2031,495
9/9/20160.200.200.190.2098,134
9/8/20160.210.210.190.20103,120
9/7/20160.210.210.210.21110,879
9/6/20160.210.210.210.2177,431
9/2/20160.210.210.210.21146,740
9/1/20160.210.210.210.2144,193
8/31/20160.210.210.210.2154,110
8/30/20160.210.210.210.21133,334
8/29/20160.220.220.210.21264,414
8/26/20160.210.230.210.2261,258
8/25/20160.220.230.210.21108,392
8/24/20160.230.230.210.21291,418
8/23/20160.230.230.220.2356,326
8/22/20160.230.230.230.2383,260
8/19/20160.230.230.230.23101,227
8/18/20160.240.240.230.2372,769
8/17/20160.230.240.230.2481,846
8/16/20160.240.240.230.2373,805
8/15/20160.230.240.230.2480,761
8/12/20160.230.230.220.2352,290
8/11/20160.240.240.220.22160,324
8/10/20160.230.240.230.23191,184
8/9/20160.220.240.220.23163,693
8/8/20160.220.230.220.22144,852
8/5/20160.230.230.210.23163,590
8/4/20160.240.240.220.23141,234
8/3/20160.230.240.230.2423,674
8/2/20160.240.240.230.2468,879
8/1/20160.240.240.230.2475,422
7/29/20160.240.240.230.24137,547
7/28/20160.230.240.230.2494,633
7/27/20160.240.240.230.2382,989
7/26/20160.240.250.210.23282,227
7/25/20160.250.250.230.23124,885
7/22/20160.250.260.240.2594,175
7/21/20160.240.260.240.2458,969
7/20/20160.240.260.240.24121,667
7/19/20160.250.260.240.25248,110
7/18/20160.240.270.240.2589,909
7/15/20160.280.280.240.26181,513
7/14/20160.290.290.260.27176,552
7/13/20160.280.300.270.28340,075
7/12/20160.270.290.250.28858,963
7/11/20160.240.270.230.271,243,139
7/8/20160.240.250.230.24291,647
7/7/20160.240.240.230.23505,610
7/6/20160.250.270.230.241,140,971
7/5/20160.240.250.210.257,872,455
7/1/20160.240.240.210.24341,477
6/30/20160.240.240.220.24100,828
6/29/20160.220.240.210.23227,562
6/28/20160.200.220.200.2272,120
6/27/20160.220.220.200.21166,629
6/24/20160.200.220.200.21225,669
6/23/20160.210.220.200.20114,117
6/22/20160.220.220.200.2129,437
6/21/20160.200.220.200.2275,065
6/20/20160.230.230.200.22140,050
6/17/20160.210.220.180.22112,179
6/16/20160.210.230.200.21100,551
6/15/20160.220.230.210.21233,377
6/14/20160.220.230.210.22161,319
6/13/20160.240.240.210.21100,877
6/10/20160.240.250.220.23260,881
6/9/20160.230.250.230.241,017,045
6/8/20160.210.230.200.22682,859
6/7/20160.210.210.180.21552,822
6/6/20160.170.200.170.19291,839
6/3/20160.170.200.160.171,296,000
6/2/20160.190.200.180.19163,337
6/1/20160.190.200.180.19177,820
5/31/20160.200.210.190.19100,236
5/27/20160.200.200.190.19136,169
5/26/20160.190.200.190.2055,904
5/25/20160.190.200.180.1995,473
5/24/20160.190.200.190.19202,508
5/23/20160.190.200.180.19106,707
5/20/20160.180.200.180.1995,982
5/19/20160.190.200.180.18249,180
5/18/20160.190.200.190.19287,444
5/17/20160.190.200.190.19196,961
5/16/20160.200.200.190.19117,088
5/13/20160.210.210.190.20291,059
5/12/20160.220.220.210.21343,428
5/11/20160.220.220.210.22118,115
5/10/20160.220.220.210.2264,315
5/9/20160.210.230.210.2273,370
5/6/20160.220.220.210.22103,571
5/5/20160.220.230.210.22149,591
  • Showing 1-100 of 2,401 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center