MATR

Mattersight Corporation Historical Stock Prices

$5.06
*  
0.01
0.2%
Get MATR Alerts
*Delayed - data as of Jul. 11, 2014 10:50 ET  -  Find a broker to begin trading MATR now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    MATR Real Time
 
 
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 for next time

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

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
10:50  5.11  5.146  5.06  5.06 5,412
07/10/2014 5.021 5.1902 5.021 5.07 34,731
07/09/2014 5.07 5.25 5.02 5.21 23,664
07/08/2014 5.26 5.284 4.96 5.06 60,590
07/07/2014 5.36 5.4 5.27 5.32 34,488
07/03/2014 5.35 5.37 5.262 5.34 19,457
07/02/2014 5.33 5.42 5.28 5.34 44,343
07/01/2014 5.35 5.4 5.25 5.36 43,181
06/30/2014 5.42 5.42 5.25 5.31 59,080
06/27/2014 5.02 5.42 5.02 5.39 73,963
06/26/2014 5.01 5.14 5 5.02 22,073
06/25/2014 5.09 5.17 5 5.01 35,873
06/24/2014 5.12 5.12 5 5.01 28,282
06/23/2014 5.01 5.17 5 5.08 40,055
06/20/2014 5.02 5.025 4.92 4.99 20,779
06/19/2014 5.06 5.08 5 5.05 29,644
06/18/2014 5.11 5.11 4.83 5.05 58,836
06/17/2014 5.04 5.18 4.98 5.07 36,804
06/16/2014 5.036 5.07 4.98 5 33,405
06/13/2014 5.09 5.12 5.03 5.07 33,835
06/12/2014 5.1 5.17 5.02 5.11 17,104
06/11/2014 5.07 5.2 4.94 5.12 59,171
06/10/2014 4.93 5.09 4.93 5.07 22,919
06/09/2014 4.91 5.02 4.81 5 48,547
06/06/2014 4.98 4.98 4.81 4.87 34,862
06/05/2014 4.99 5.07 4.9 4.94 38,823
06/04/2014 4.8501 4.9601 4.8501 4.94 28,051
06/03/2014 5.04 5.04 4.8 4.89 69,205
06/02/2014 5.09 5.1 5.01 5.03 17,202
05/30/2014 5.17 5.2 5.02 5.07 29,191
05/29/2014 5.05 5.2 5.05 5.15 27,534
05/28/2014 5.09 5.1 5.03 5.07 84,609
05/27/2014 5.01 5.12 5.01 5.12 31,012
05/23/2014 5.1 5.12 4.97 5.02 62,518
05/22/2014 4.81 5.05 4.75 5.02 75,307
05/21/2014 4.99 5 4.72 4.78 97,728
05/20/2014 5.05 5.0899 4.88 4.96 43,177
05/19/2014 5.04 5.32 5.0006 5.1 35,461
05/16/2014 4.93 5 4.86 4.99 48,265
05/15/2014 4.8 4.91 4.66 4.9 102,340
05/14/2014 4.98 5.04 4.8 4.8 83,058
05/13/2014 4.96 5.087 4.89 5 93,179
05/12/2014 4.92 5.12 4.92 4.99 111,743
05/09/2014 5.06 5.084 4.94 4.95 148,799
05/08/2014 5.25 5.49 5.04 5.09 207,734
05/07/2014 5.95 5.955 5.1 5.18 250,351
05/06/2014 6.1 6.16 5.91 5.97 150,694
05/05/2014 6.19 6.2165 6.05 6.14 46,130
05/02/2014 6.4 6.42 6.18 6.29 19,503
05/01/2014 6.35 6.48 6.2 6.44 24,682
04/30/2014 6.23 6.5 6.23 6.31 38,194
04/29/2014 6.07 6.34 6.05 6.22 41,391
04/28/2014 6.11 6.26 6.03 6.07 84,348
04/25/2014 6.21 6.25 6.11 6.15 30,717
04/24/2014 6.32 6.32 6.17 6.22 40,352
04/23/2014 6.3 6.53 6.175 6.27 40,111
04/22/2014 6.31 6.43 6.28 6.38 16,334
04/21/2014 6.47 6.47 6.26 6.38 20,858
04/17/2014 6.26 6.787 6.22 6.42 100,810
04/16/2014 6.53 6.53 6.2 6.3 25,649
04/15/2014 6.2 6.54 6.11 6.51 111,111
04/14/2014 6.7 6.7999 6.09 6.2 135,066
04/11/2014 6.611 6.88 6.5 6.7 82,742
04/10/2014 6.84 6.89 6.58 6.68 56,800
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?