Mad Catz Interactive Inc Historical Stock Prices

MCZ 
$0.63
*  
0.01
1.61%
Get MCZ Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading MCZ now
Exchange: AMEX
Industry: Consumer Non-Durables
Community Rating:
View:    MCZ After Hours
 
 
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 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  0.62  0.63  0.62  0.63 68,127
07/22/2014 0.63 0.6391 0.62 0.62 137,881
07/21/2014 0.61 0.625 0.61 0.625 43,989
07/18/2014 0.61 0.62 0.61 0.6105 77,837
07/17/2014 0.6 0.6199 0.594 0.6 214,542
07/16/2014 0.6049 0.62 0.6049 0.61 67,015
07/15/2014 0.61 0.6279 0.61 0.61 38,469
07/14/2014 0.629 0.63 0.6033 0.6193 73,986
07/11/2014 0.61 0.63 0.6 0.615 64,743
07/10/2014 0.63 0.635 0.6025 0.62 47,435
07/09/2014 0.6012 0.635 0.6012 0.6115 30,262
07/08/2014 0.608 0.6289 0.59 0.6195 203,326
07/07/2014 0.65 0.657 0.59 0.6181 374,775
07/03/2014 0.65 0.68 0.6432 0.657 166,572
07/02/2014 0.62 0.72 0.6062 0.658 1,076,735
07/01/2014 0.6 0.6299 0.6 0.6262 129,595
06/30/2014 0.6 0.6299 0.6 0.6262 98,439
06/27/2014 0.62 0.639 0.62 0.6227 46,806
06/26/2014 0.63 0.6362 0.61 0.6173 65,075
06/25/2014 0.641 0.649 0.63 0.63 48,211
06/24/2014 0.67 0.6706 0.65 0.65 109,362
06/23/2014 0.64 0.67 0.6397 0.67 231,671
06/20/2014 0.615 0.64 0.6001 0.64 224,883
06/19/2014 0.5951 0.6194 0.595 0.613 163,079
06/18/2014 0.5855 0.6099 0.5852 0.607 118,130
06/17/2014 0.5865 0.61 0.5865 0.6 97,919
06/16/2014 0.6185 0.6185 0.585 0.6095 59,312
06/13/2014 0.59 0.62 0.58 0.61 123,790
06/12/2014 0.6 0.62 0.59 0.595 105,414
06/11/2014 0.62 0.62 0.5943 0.615 171,579
06/10/2014 0.586 0.62 0.586 0.619 88,614
06/09/2014 0.62 0.638 0.57 0.59 377,440
06/06/2014 0.57 0.628 0.54 0.6263 654,272
06/05/2014 0.6211 0.6599 0.6021 0.6372 347,868
06/04/2014 0.65 0.66 0.61 0.63 383,424
06/03/2014 0.67 0.7 0.658 0.6654 214,587
06/02/2014 0.67 0.72 0.6578 0.6867 267,613
05/30/2014 0.68 0.689 0.6751 0.6751 98,468
05/29/2014 0.6217 0.69 0.6217 0.6711 468,073
05/28/2014 0.66 0.66 0.624 0.633 173,117
05/27/2014 0.66 0.6894 0.63 0.65 114,739
05/23/2014 0.67 0.691 0.64 0.64 154,917
05/22/2014 0.65 0.66 0.6225 0.66 148,738
05/21/2014 0.62 0.65 0.62 0.6333 121,626
05/20/2014 0.6619 0.67 0.622 0.622 142,219
05/19/2014 0.6619 0.68 0.6619 0.6623 30,389
05/16/2014 0.6619 0.68 0.6619 0.6623 329,415
05/15/2014 0.72 0.72 0.6618 0.6999 233,998
05/14/2014 0.69 0.72 0.687 0.6921 164,374
05/13/2014 0.72 0.72 0.6901 0.6938 102,457
05/12/2014 0.7365 0.7442 0.69 0.7121 315,063
05/09/2014 0.78 0.78 0.6621 0.7 1,031,903
05/08/2014 0.6901 0.7766 0.68 0.77 3,575,904
05/07/2014 0.6005 0.6945 0.6005 0.6872 921,096
05/06/2014 0.61 0.6241 0.6002 0.605 131,012
05/05/2014 0.58 0.625 0.5798 0.62 312,866
05/02/2014 0.59 0.61 0.56 0.59 415,709
05/01/2014 0.5625 0.6135 0.5625 0.5966 541,363
04/30/2014 0.543 0.66 0.543 0.6345 1,710,090
04/29/2014 0.5879 0.5998 0.5351 0.54 362,970
04/28/2014 0.5501 0.6 0.5501 0.57 580,768
04/25/2014 0.56 0.5699 0.5418 0.5591 193,358
04/24/2014 0.575 0.575 0.54 0.5675 207,899
04/23/2014 0.56 0.57 0.5405 0.5405 288,936
04/22/2014 0.535 0.575 0.5136 0.575 750,323
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?