MATR

Mattersight Corporation Historical Stock Prices

$4.89
*  
0.05
1.01%
Get MATR Alerts
*Delayed - data as of Aug. 27, 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 for next time

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

Results for: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  4.94  4.94  4.788  4.89 34,173
08/27/2014 4.94 4.94 4.788 4.89 34,173
08/26/2014 4.97 5 4.88 4.94 48,704
08/25/2014 4.79 4.93 4.79 4.93 30,723
08/22/2014 4.78 4.79 4.69 4.79 13,355
08/21/2014 4.77 4.79 4.66 4.77 83,484
08/20/2014 4.85 4.88 4.77 4.77 27,459
08/19/2014 4.85 4.89 4.85 4.85 26,411
08/18/2014 4.88 4.92 4.85 4.85 18,819
08/15/2014 4.87 4.9 4.85 4.86 34,620
08/14/2014 4.93 4.93 4.87 4.88 24,430
08/13/2014 4.85 4.94 4.8 4.93 34,041
08/12/2014 4.94 4.95 4.83 4.9 33,044
08/11/2014 4.92 4.97 4.9 4.94 46,605
08/08/2014 4.93 5 4.6547 4.9 47,397
08/07/2014 4.5 5.03 4.4937 4.97 154,144
08/06/2014 4.6 4.64 4.51 4.54 60,022
08/05/2014 4.51 4.7 4.5045 4.59 36,797
08/04/2014 4.62 4.64 4.52 4.52 36,858
08/01/2014 4.73 4.779 4.59 4.65 58,142
07/31/2014 4.96 5 4.57 4.78 67,396
07/30/2014 5.03 5.05 4.97 4.97 40,050
07/29/2014 4.87 5.03 4.8501 5 21,812
07/28/2014 5.12 5.166 4.84 4.99 32,533
07/25/2014 5.05 5.16 4.85 5.1 81,743
07/24/2014 4.95 5.16 4.41 5.01 330,944
07/23/2014 5.1 5.1 5 5.08 35,669
07/22/2014 5.04 5.06 5 5.06 17,551
07/21/2014 5.02 5.08 5 5.06 51,428
07/18/2014 4.98 5.1 4.95 5 44,559
07/17/2014 5 5 4.94 4.96 16,527
07/16/2014 4.93 5.09 4.85 4.99 86,672
07/15/2014 5.05 5.12 4.95 4.99 55,978
07/14/2014 5.08 5.17 4.99 5.09 31,163
07/11/2014 5.11 5.146 5.05 5.08 20,268
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
04/09/2014 6.7001 6.82 6.5021 6.8 47,779
04/08/2014 6.85 6.94 6.61 6.73 37,050
04/07/2014 6.99 6.99 6.63 6.8 79,381
04/04/2014 7 7.15 6.83 7.05 109,589
04/03/2014 7.15 7.17 6.92 6.96 42,459
04/02/2014 6.9 7.2099 6.89 7.08 59,040
04/01/2014 6.85 7 6.85 6.91 35,746
03/31/2014 7.1 7.229 6.9 6.93 60,305
03/28/2014 6.97 7.19 6.95 7.09 57,192
03/27/2014 6.983 7.06 6.68 6.92 98,943
03/26/2014 7.25 7.3 6.96 7.08 72,093
03/25/2014 7.26 7.35 7.21 7.25 69,777
03/24/2014 7.45 7.48 7 7.28 110,717
03/21/2014 7.48 7.48 7.18 7.46 132,864
03/20/2014 7.25 7.49 7.2252 7.48 101,425
03/19/2014 7.16 7.27 7.16 7.21 44,405
03/18/2014 7.16 7.29 7.15 7.24 72,338
03/17/2014 7.2 7.43 7.2 7.23 69,360
03/14/2014 7.21 7.44 7.21 7.21 109,535
03/13/2014 7.4 7.5 7.23 7.24 109,638
03/12/2014 7.37 7.48 7.26 7.4 106,676
03/11/2014 7.23 7.5 7.2015 7.44 310,238
03/10/2014 7.75 7.85 7.15 7.31 2,529,338
03/07/2014 5.97 6.1 5.9 6.05 100,185
03/06/2014 5.73 5.96 5.71 5.96 86,405
03/05/2014 5.67 5.86 5.65 5.78 35,926
03/04/2014 5.74 5.93 5.62 5.68 36,246
03/03/2014 5.69 5.92 5.65 5.76 48,818
02/28/2014 5.91 5.92 5.64 5.64 62,163
02/27/2014 5.94 5.98 5.6901 5.89 12,441
02/26/2014 5.9 5.98 5.72 5.72 62,294
02/25/2014 5.42 6 5.42 5.96 18,504
02/24/2014 6.04 6.04 5.76 5.99 33,287
02/21/2014 6.03 6.15 5.9001 5.99 45,736
02/20/2014 6.1885 6.1885 5.9 6 34,889
02/19/2014 6.07 6.11 5.82 6 42,150
02/18/2014 6.16 6.3 6.13 6.15 122,678
02/14/2014 6.13 6.27 5.96 6.11 65,177
02/13/2014 5.7 6.2 5.7 6.1 196,149
02/12/2014 5.72 5.89 5.72 5.81 27,366
02/11/2014 5.85 5.95 5.79 5.8 29,338
02/10/2014 5.79 5.9699 5.79 5.86 9,886
02/07/2014 5.97 6.01 5.74 5.84 13,713
02/06/2014 5.8725 6.1399 5.81 5.89 16,947
02/05/2014 5.49 6.14 5.35 5.99 118,455
02/04/2014 5.6 5.7999 5.25 5.48 35,229
02/03/2014 5.75 5.82 5.46 5.59 29,266
01/31/2014 5.89 5.89 5.69 5.76 4,124
01/30/2014 6.1 6.1 5.82 5.85 24,636
01/29/2014 5.62 5.8 5.62 5.7 25,065
01/28/2014 5.765 6.12 5.66 5.66 10,123
01/27/2014 5.7 5.77 5.5 5.68 31,690
01/24/2014 5.93 5.93 5.67 5.77 15,462
01/23/2014 6.12 6.25 5.7 5.85 63,702
01/22/2014 5.74 6.408 5.74 6.17 85,771
01/21/2014 5.72 5.84 5.72 5.8 24,975
01/17/2014 5.88 5.9 5.72 5.72 41,709
01/16/2014 5.77 5.93 5.77 5.9 13,717
01/15/2014 6.08 6.08 5.63 5.85 52,571
01/14/2014 5.68 6.31 5.68 6.03 77,129
01/13/2014 5.75 5.7999 5.48 5.73 125,184
01/10/2014 5.7 5.89 5.62 5.72 82,573
01/09/2014 5.3 5.96 5.18 5.71 325,748
01/08/2014 5.47 5.809 5.4 5.74 262,280
01/07/2014 5.14 5.44 4.98 5.36 28,123
01/06/2014 5.43 5.4999 5.31 5.34 48,540
01/03/2014 4.9 5.5 4.83 5.39 59,942
01/02/2014 4.77 4.9 4.75 4.85 32,694
12/31/2013 4.83 4.88 4.77 4.79 30,601
12/30/2013 4.85 4.89 4.78 4.82 48,411
12/27/2013 4.81 4.98 4.8 4.98 22,534
12/26/2013 4.86 4.94 4.75 4.86 31,549
12/24/2013 4.91 4.91 4.77 4.8 6,350
12/23/2013 5 5.02 4.68 4.86 63,799
12/20/2013 5.1 5.14 5 5.02 41,425
12/19/2013 5.1 5.1 5.041 5.1 26,871
12/18/2013 5.05 5.1 4.99 5.1 34,642
12/17/2013 5 5.09 4.92 5.06 34,644
12/16/2013 4.9 5.1 4.85 4.95 93,207
12/13/2013 4.73 4.99 4.58 4.82 43,552
12/12/2013 4.53 4.75 4.5 4.66 47,470
12/11/2013 4.63 4.69 4.51 4.55 6,520
12/10/2013 4.59 4.72 4.5 4.65 17,579
12/09/2013 4.84 4.84 4.5 4.56 49,523
12/06/2013 4.75 4.79 4.7 4.78 12,624
12/05/2013 4.73 4.75 4.67 4.75 13,652
12/04/2013 4.74 4.75 4.65 4.74 32,434
12/03/2013 4.9 4.9 4.6 4.81 69,758
12/02/2013 4.77 4.95 4.533 4.9 80,562
11/29/2013 4.72 4.8 4.72 4.8 5,346
11/27/2013 4.57 4.78 4.35 4.69 146,285
11/26/2013 4.695 4.75 4.66 4.74 6,109
11/25/2013 4.58 4.78 4.405 4.66 6,176
11/22/2013 4.8 4.8 4.51 4.63 20,127
11/21/2013 4.83 4.83 4.65 4.8 15,190
11/20/2013 4.75 4.79 4.6 4.75 48,536
11/19/2013 4.65 4.85 4.65 4.82 26,528
11/18/2013 4.87 4.989 4.59 4.62 21,056
11/15/2013 4.88 4.95 4.8001 4.92 12,794
11/14/2013 4.94 4.985 4.7222 4.98 4,083
11/13/2013 4.83 4.989 4.75 4.94 18,712
11/12/2013 5.18 5.21 4.93 5 129,691
11/11/2013 5 5.15 4.79 5.09 66,352
11/08/2013 4.43 5.05 4.43 5.05 157,753
11/07/2013 4.3 5.01 4.25 4.52 220,327
11/06/2013 4.12 4.24 4.02 4.1 14,735
11/05/2013 4.2 4.22 4.03 4.04 17,208
11/04/2013 4.16 4.34 4.11 4.18 23,331
11/01/2013 4.16 4.26 4.01 4.09 5,970
10/31/2013 4.29 4.32 4 4.23 27,417
10/30/2013 4.001 4.27 4.001 4.22 787
10/29/2013 4.18 4.2 4.11 4.16 7,805
10/28/2013 4.12 4.25 4.05 4.13 7,844
10/25/2013 4.25 4.25 4.11 4.11 731
10/24/2013 4.05 4.05 4 4.01 2,466
10/23/2013 4.05 4.05 4 4.03 3,995
10/22/2013 4.18 4.18 4.0501 4.06 8,126
10/21/2013 4.05 4.18 4.0301 4.18 622
10/18/2013 4.15 4.25 4.12 4.12 2,128
10/17/2013 4.12 4.28 4.1 4.14 7,403
10/16/2013 4.17 4.25 4.12 4.22 4,267
10/15/2013 4.11 4.24 4.1 4.17 7,438
10/14/2013 4.05 4.16 4 4.09 3,071
10/11/2013 3.88 4.25 3.88 4.13 11,071
10/10/2013 3.85 3.89 3.85 3.86 3,930
10/09/2013 4.09 4.09 3.8 3.82 17,788
10/08/2013 3.96 3.973 3.86 3.86 21,766
10/07/2013 4.09 4.09 3.99 3.99 11,863
10/04/2013 4.3 4.3 4.1 4.1 19,318
10/03/2013 4.19 4.29 4.12 4.25 26,196
10/02/2013 4.11 4.28 4.1 4.23 18,979
10/01/2013 3.74 4.27 3.74 4.17 15,126
09/30/2013 3.94 3.94 3.51 3.79 61,555
09/27/2013 3.77 3.78 3.37 3.64 37,042
09/26/2013 3.725 3.76 3.7 3.75 14,276
09/25/2013 3.9 3.95 3.67 3.73 27,795
09/24/2013 4.08 4.08 3.91 3.91 5,388
09/23/2013 4.22 4.22 3.96 3.97 7,227
09/20/2013 4.3 4.3 4.2 4.2 13,019
09/19/2013 4.2 4.3355 4.2 4.21 1,999
09/18/2013 4.25 4.34 4.08 4.34 12,082
09/17/2013 4.45 4.5 4.25 4.27 40,855
09/16/2013 4.45 4.6 4.23 4.47 87,735
09/13/2013 4.22 4.49 4.16 4.41 14,131
09/12/2013 4.1 4.2 4.1 4.16 51,658
09/11/2013 4.01 4.19 4.01 4.06 13,225
09/10/2013 4 4.2 4 4.03 23,040
09/09/2013 4.02 4.18 4.02 4.11 2,725
09/06/2013 4.06 4.12 3.821 3.91 41,320
09/05/2013 4.11 4.24 4 4.08 42,353
09/04/2013 3.82 4.5 3.82 4.25 132,277
09/03/2013 3.82 3.86 3.75 3.84 17,428
08/30/2013 3.82 3.82 3.75 3.75 15,212
08/29/2013 3.74 3.82 3.66 3.78 7,281
08/28/2013 3.5501 3.74 3.5501 3.74 33,654
08/27/2013 3.7 3.71 3.53 3.56 71,963
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?