MAD CATZ INTERACTIVE $0.45

down +0.00


21/5/2013 04:21 PM  |  NYSEAMEX : MCZ  |  Industries : Manufacturing / Other Miscellaneous Manufacturing
Type:

MCZ historical data

Date Open High Low Close Volume
5/21/2013 0.45 0.45 0.44 0.45 818
5/20/2013 0.45 0.45 0.43 0.45 560
5/17/2013 0.46 0.46 0.43 0.45 2024
5/16/2013 0.43 0.46 0.43 0.45 1117
5/15/2013 0.46 0.46 0.42 0.45 1732
5/14/2013 0.39 0.46 0.39 0.45 4133
5/13/2013 0.42 0.44 0.42 0.43 695
5/10/2013 0.41 0.44 0.40 0.43 1150
5/9/2013 0.43 0.43 0.42 0.42 1375
5/8/2013 0.46 0.46 0.43 0.44 2074
5/7/2013 0.46 0.46 0.40 0.44 2735
5/6/2013 0.45 0.46 0.43 0.45 1018
5/3/2013 0.49 0.49 0.43 0.44 2344
5/2/2013 0.44 0.50 0.43 0.48 7244
5/1/2013 0.40 0.44 0.40 0.44 5312
4/30/2013 0.39 0.42 0.39 0.41 715
4/29/2013 0.41 0.42 0.39 0.40 813
4/26/2013 0.42 0.42 0.40 0.40 1963
4/25/2013 0.41 0.42 0.40 0.42 1416
4/24/2013 0.40 0.41 0.39 0.41 750
4/23/2013 0.39 0.40 0.38 0.40 1251
4/22/2013 0.39 0.40 0.38 0.39 962
4/19/2013 0.39 0.39 0.38 0.39 479
4/18/2013 0.37 0.39 0.37 0.39 442
4/17/2013 0.39 0.39 0.37 0.38 1714
4/16/2013 0.40 0.40 0.37 0.39 958
4/15/2013 0.36 0.40 0.36 0.38 433
4/12/2013 0.38 0.39 0.38 0.38 231
4/11/2013 0.37 0.40 0.37 0.39 2268
4/10/2013 0.38 0.39 0.38 0.38 1007
4/9/2013 0.39 0.40 0.38 0.38 2328
4/8/2013 0.40 0.40 0.38 0.39 1263
4/5/2013 0.37 0.38 0.37 0.38 997
4/4/2013 0.41 0.41 0.37 0.38 1124
4/3/2013 0.39 0.39 0.38 0.38 3270
4/2/2013 0.42 0.42 0.38 0.39 1769
4/1/2013 0.38 0.41 0.37 0.41 2227
3/28/2013 0.38 0.39 0.37 0.38 3492
3/27/2013 0.39 0.40 0.39 0.39 1539
3/26/2013 0.40 0.41 0.39 0.39 1987
3/25/2013 0.40 0.41 0.39 0.40 953
3/22/2013 0.40 0.41 0.39 0.41 1567
3/21/2013 0.42 0.42 0.40 0.41 830
3/20/2013 0.41 0.42 0.40 0.41 1366
3/19/2013 0.42 0.42 0.40 0.40 1534
3/18/2013 0.41 0.42 0.40 0.41 1534
3/15/2013 0.40 0.41 0.40 0.41 1377
3/14/2013 0.40 0.43 0.39 0.39 5255
3/13/2013 0.40 0.41 0.40 0.40 2905
3/12/2013 0.41 0.42 0.41 0.41 1797
3/11/2013 0.42 0.42 0.41 0.42 2804
3/8/2013 0.40 0.43 0.40 0.42 1097
3/7/2013 0.42 0.42 0.40 0.41 1417
3/6/2013 0.43 0.43 0.41 0.41 822
3/5/2013 0.42 0.42 0.41 0.41 3422
3/4/2013 0.44 0.45 0.41 0.42 3892
3/1/2013 0.45 0.45 0.43 0.44 3730
2/28/2013 0.42 0.46 0.41 0.46 11244
2/27/2013 0.41 0.42 0.41 0.41 2976
2/26/2013 0.41 0.42 0.40 0.40 2365
2/25/2013 0.42 0.43 0.41 0.41 3179
2/22/2013 0.43 0.44 0.43 0.43 936
2/21/2013 0.44 0.44 0.43 0.43 1855
2/20/2013 0.45 0.46 0.44 0.44 1317
2/19/2013 0.44 0.44 0.43 0.43 2183
2/15/2013 0.43 0.44 0.43 0.44 1803
2/14/2013 0.45 0.46 0.44 0.44 1823
2/13/2013 0.44 0.45 0.44 0.45 1720
2/12/2013 0.45 0.45 0.43 0.43 2728
2/11/2013 0.45 0.46 0.43 0.43 6912
2/8/2013 0.48 0.48 0.46 0.46 2713
2/7/2013 0.48 0.50 0.47 0.48 4319
2/6/2013 0.51 0.52 0.45 0.48 17252
2/5/2013 0.61 0.61 0.57 0.61 4870
2/4/2013 0.57 0.60 0.57 0.59 3443
2/1/2013 0.56 0.59 0.56 0.58 978
1/31/2013 0.58 0.58 0.57 0.57 1232
1/30/2013 0.56 0.58 0.56 0.57 1443
1/29/2013 0.56 0.58 0.56 0.58 1390
1/28/2013 0.56 0.58 0.56 0.57 1623
1/25/2013 0.54 0.58 0.54 0.57 2163
1/24/2013 0.57 0.57 0.53 0.54 756
1/23/2013 0.50 0.56 0.50 0.56 1483
1/22/2013 0.56 0.57 0.56 0.56 875
1/18/2013 0.56 0.58 0.56 0.57 824
1/17/2013 0.57 0.59 0.56 0.57 580
1/16/2013 0.57 0.59 0.56 0.58 3488
1/15/2013 0.56 0.58 0.56 0.57 1665
1/14/2013 0.57 0.58 0.56 0.57 1421
1/11/2013 0.56 0.57 0.56 0.56 350
1/10/2013 0.55 0.58 0.55 0.56 569
1/9/2013 0.58 0.58 0.55 0.56 1003
1/8/2013 0.56 0.57 0.55 0.57 1237
1/7/2013 0.52 0.57 0.52 0.55 1801
1/4/2013 0.53 0.54 0.52 0.54 1278
1/3/2013 0.51 0.54 0.51 0.52 2510
1/2/2013 0.50 0.53 0.49 0.52 1709
12/31/2012 0.49 0.52 0.49 0.50 3231
12/28/2012 0.51 0.53 0.50 0.51 1414
12/27/2012 0.52 0.53 0.51 0.51 489
Marketplace
Trading Center