$0.23 +0.02 (%) Mad Catz Interactive Inc - NYSE Amex Equities

Jun. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCZ historical data

Date Open High Low Close Volume
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
5/4/20160.220.230.210.2223,621
5/3/20160.230.240.210.2261,964
5/2/20160.240.240.220.23189,346
4/29/20160.230.240.220.2460,970
4/28/20160.230.240.230.23255,277
4/27/20160.250.250.230.23180,507
4/26/20160.250.250.220.24307,033
4/25/20160.240.250.230.24286,205
4/22/20160.230.240.230.2340,450
4/21/20160.240.240.230.2371,358
4/20/20160.240.240.220.24140,393
4/19/20160.250.250.220.24134,231
4/18/20160.250.250.240.25332,276
4/15/20160.240.240.230.24228,049
4/15/20160.300.300.300.30500
4/14/20160.220.240.210.24268,014
4/14/20160.290.310.290.302,600
4/13/20160.200.230.200.22531,797
4/13/20160.280.290.280.2915,400
4/12/20160.200.220.190.22643,877
4/12/20160.250.250.250.253,100
4/11/20160.190.210.190.20326,924
4/11/20160.240.240.240.24100
4/8/20160.210.220.200.20222,113
4/8/20160.240.240.240.240
4/7/20160.200.220.190.20461,840
4/7/20160.240.240.240.245,000
4/6/20160.190.210.190.21445,340
4/6/20160.250.250.250.251,000
4/5/20160.190.190.190.19190,110
4/5/20160.280.280.280.280
4/4/20160.210.210.190.19112,516
4/4/20160.280.280.280.280
4/1/20160.210.220.200.20240,531
4/1/20160.280.280.280.280
3/31/20160.210.230.200.21799,715
3/31/20160.260.290.260.2811,200
3/30/20160.180.200.180.20399,881
3/30/20160.170.260.170.2621,450
3/29/20160.200.200.180.18218,020
3/29/20160.240.240.230.2419,903
3/28/20160.200.200.180.20561,328
3/28/20160.270.270.270.270
3/24/20160.190.200.190.20227,914
3/24/20160.270.270.270.270
3/23/20160.210.210.190.19638,197
3/23/20160.270.270.270.271,900
3/22/20160.210.220.210.21316,507
3/22/20160.280.280.270.2827,930
3/21/20160.220.230.200.22537,543
3/21/20160.300.300.280.2834,600
3/18/20160.230.230.230.23156,402
3/18/20160.300.300.300.301,000
3/17/20160.230.240.230.23208,341
3/17/20160.310.310.310.31100
3/16/20160.240.240.230.23282,675
3/16/20160.320.320.310.3117,050
3/15/20160.250.250.240.24180,284
3/15/20160.340.340.340.34200
3/14/20160.260.260.240.24200,757
3/14/20160.340.340.340.34150
  • Showing 1-100 of 2,463 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center