MATR

Mattersight Corporation Historical Stock Prices

$5.93
*  
0.14
2.31%
Get MATR Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading MATR now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  6.13  6.138  5.92  5.93 13,417
11/26/2014 6.09 6.24 6.04 6.07 30,411
11/25/2014 6.25 6.25 6.04 6.16 54,972
11/24/2014 6.41 6.56 6.2 6.265 62,521
11/21/2014 6.34 6.62 6.24 6.41 188,595
11/20/2014 6.06 6.41 6.05 6.26 123,027
11/19/2014 6.22 6.27 6.05 6.12 46,222
11/18/2014 6.18 6.46 6.1627 6.19 244,775
11/17/2014 5.94 6.15 5.77 6.15 248,017
11/14/2014 5.73 6.05 5.7 5.89 94,335
11/13/2014 5.42 5.85 5.42 5.77 170,101
11/12/2014 5.53 5.53 5.3 5.44 77,725
11/11/2014 5.59 5.64 5.37 5.45 63,659
11/10/2014 5.61 5.81 5.5 5.58 79,042
11/07/2014 5.75 5.85 5.5 5.64 59,922
11/06/2014 5.1 5.782 5.1 5.7 68,686
11/05/2014 5.79 5.79 5.31 5.45 83,021
11/04/2014 5.68 5.8 5.51 5.78 36,632
11/03/2014 5.42 5.86 5.42 5.74 43,066
10/31/2014 5.54 5.6 5.2901 5.42 120,976
10/30/2014 5.7 5.75 5.331 5.45 49,659
10/29/2014 5.7 5.72 5.57 5.6 30,769
10/28/2014 5.851 5.851 5.67 5.67 43,376
10/27/2014 5.85 5.87 5.75 5.86 36,783
10/24/2014 5.86 5.9 5.8043 5.89 30,100
10/23/2014 5.78 5.86 5.7201 5.86 58,110
10/22/2014 5.91 5.91 5.65 5.67 26,533
10/21/2014 6.03 6.03 5.91 5.97 25,664
10/20/2014 6 6.1 5.908 6.02 115,094
10/17/2014 5.8999 6.102 5.8999 6.08 95,434
10/16/2014 5.73 5.93 5.73 5.86 64,976
10/15/2014 5.72 5.87 5.45 5.83 241,646
10/14/2014 5.49 5.84 5.43 5.76 71,808
10/13/2014 5.29 5.59 5.18 5.48 80,288
10/10/2014 5.51 5.527 5.1101 5.35 134,967
10/09/2014 5.69 5.69 5.33 5.57 33,246
10/08/2014 6.04 6.0999 5.46 5.72 78,947
10/07/2014 5.89 6.17 5.46 6.12 179,518
10/06/2014 5.7 5.92 5.6 5.89 134,391
10/03/2014 5.32 5.75 5.32 5.74 89,502
10/02/2014 5.12 5.47 5.05 5.29 73,379
10/01/2014 5.36 5.38 5.01 5.15 275,203
09/30/2014 5.36 5.49 5.34 5.41 42,173
09/29/2014 5.1924 5.37 5.1924 5.32 20,119
09/26/2014 5.34 5.51 5.17 5.22 60,910
09/25/2014 5.45 5.46 5.26 5.29 36,842
09/24/2014 5.42 5.52 5.36 5.49 25,973
09/23/2014 5.52 5.6 5.35 5.42 58,237
09/22/2014 5.59 5.6 5.38 5.43 44,256
09/19/2014 5.53 5.6 5.37 5.57 110,319
09/18/2014 5.48 5.55 5.36 5.49 51,139
09/17/2014 5.38 5.4999 5.2855 5.43 52,341
09/16/2014 5.58 5.6 5.34 5.43 74,528
09/15/2014 5.87 5.87 5.52 5.57 82,219
09/12/2014 5.94 5.99 5.68 5.81 85,683
09/11/2014 5.84 6.0098 5.8 5.92 155,345
09/10/2014 5.84 5.85 5.6803 5.79 110,287
09/09/2014 5.93 6.02 5.62 5.76 326,523
09/08/2014 6.15 6.25 5.75 5.84 383,970
09/05/2014 5.9 6 5.81 6 200,138
09/04/2014 5.5 5.95 5.5 5.87 271,207
09/03/2014 5.4 5.79 5.28 5.52 456,536
09/02/2014 4.9 5.25 4.89 5.17 91,482
08/29/2014 4.82 4.9 4.82 4.88 11,096
08/28/2014 4.85 4.8999 4.84 4.86 9,887
08/27/2014 4.94 4.94 4.788 4.89 34,173
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?