Mad Catz Interactive, Inc. (NY: MCZ)
0.4600 USD  -0.0090 (-1.92%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jun 18, 2013  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 18, 2013 0.4700 0.4700 0.4515 0.4600 110,119 -0.01(-1.92%)
Jun 17, 2013 0.4615 0.4700 0.4600 0.4690 91,214 +0.00(+0.64%)
Jun 14, 2013 0.4700 0.4779 0.4600 0.4660 453,690 +0.00(+0.22%)
Jun 13, 2013 0.4600 0.4700 0.4600 0.4650 122,130 +0.00(+0.00%)
Jun 12, 2013 0.4800 0.4900 0.4601 0.4650 477,115 -0.02(-5.08%)
Jun 11, 2013 0.4988 0.5100 0.4688 0.4899 675,870 -0.01(-2.02%)
Jun 10, 2013 0.4600 0.5200 0.4600 0.5000 1,513,859 +0.04(+8.93%)
Jun 07, 2013 0.4400 0.4691 0.4400 0.4590 351,948 -0.03(-6.31%)
Jun 06, 2013 0.4750 0.4940 0.4654 0.4899 397,043 +0.01(+3.14%)
Jun 05, 2013 0.4650 0.4830 0.4630 0.4750 166,847 +0.01(+2.46%)
Jun 04, 2013 0.4700 0.4855 0.4500 0.4636 160,524 -0.01(-2.40%)
Jun 03, 2013 0.4900 0.4940 0.4715 0.4750 146,991 +0.00(+0.85%)
May 31, 2013 0.4825 0.4979 0.4710 0.4710 121,725 -0.03(-5.80%)
May 30, 2013 0.4400 0.5000 0.4400 0.5000 356,686 +0.04(+9.17%)
May 29, 2013 0.4600 0.4650 0.4400 0.4580 151,434 -0.00(-0.43%)
May 28, 2013 0.4700 0.4800 0.4496 0.4600 281,920 +0.01(+2.22%)
May 24, 2013 0.4500 0.4700 0.4300 0.4500 132,104 +0.00(+0.25%)
May 23, 2013 0.4300 0.4490 0.4300 0.4489 43,443 +0.01(+2.96%)
May 22, 2013 0.4580 0.4600 0.4360 0.4360 167,030 -0.01(-3.11%)
May 21, 2013 0.4549 0.4549 0.4350 0.4500 81,791 -0.00(-0.53%)
May 20, 2013 0.4500 0.4549 0.4300 0.4524 55,980 +0.00(+0.53%)
May 17, 2013 0.4550 0.4550 0.4250 0.4500 202,328 -0.00(-0.88%)
May 16, 2013 0.4300 0.4579 0.4300 0.4540 111,682 +0.01(+1.45%)
May 15, 2013 0.4600 0.4600 0.4200 0.4475 173,180 +0.02(+4.07%)
May 13, 2013 0.4200 0.4400 0.4200 0.4300 69,462 +0.00(+0.00%)
May 10, 2013 0.4100 0.4399 0.4011 0.4300 114,925 +0.02(+3.61%)
May 09, 2013 0.4300 0.4300 0.4150 0.4150 137,441 -0.02(-4.60%)
May 08, 2013 0.4600 0.4600 0.4280 0.4350 207,391 -0.00(-1.11%)
May 07, 2013 0.4600 0.4600 0.4011 0.4399 273,450 -0.01(-2.24%)
May 06, 2013 0.4500 0.4580 0.4310 0.4500 101,770 +0.01(+1.15%)
May 03, 2013 0.4900 0.4780 0.4310 0.4449 234,309 -0.03(-6.92%)
May 02, 2013 0.4350 0.4950 0.4260 0.4780 724,361 +0.04(+9.18%)
May 01, 2013 0.4000 0.4400 0.4000 0.4378 531,130 +0.03(+6.86%)
Apr 30, 2013 0.3900 0.4172 0.3900 0.4097 71,458 +0.01(+2.42%)
Apr 29, 2013 0.4100 0.4180 0.3930 0.4000 81,238 -0.00(-0.02%)
Apr 26, 2013 0.4200 0.4200 0.4001 0.4001 196,296 -0.02(-4.51%)
Apr 25, 2013 0.4100 0.4200 0.4000 0.4190 141,548 +0.01(+3.23%)
Apr 24, 2013 0.4000 0.4080 0.3900 0.4059 74,930 +0.01(+1.47%)
Apr 23, 2013 0.3900 0.4001 0.3815 0.4000 125,009 +0.02(+3.90%)
Apr 22, 2013 0.3900 0.3950 0.3800 0.3850 96,104 -0.00(-0.77%)
Apr 19, 2013 0.3930 0.3930 0.3803 0.3880 47,820 +0.00(+0.52%)
Apr 18, 2013 0.3701 0.3899 0.3701 0.3860 44,118 +0.01(+1.58%)
Apr 17, 2013 0.3900 0.3900 0.3726 0.3800 171,314 -0.01(-1.30%)
Apr 16, 2013 0.3975 0.3975 0.3723 0.3850 95,716 +0.00(+1.29%)
Apr 15, 2013 0.3640 0.3980 0.3640 0.3801 43,287 +0.00(+0.00%)
Apr 12, 2013 0.3825 0.3925 0.3750 0.3801 23,006 -0.01(-1.30%)
Apr 11, 2013 0.3700 0.4000 0.3700 0.3851 226,800 +0.01(+2.15%)
Apr 10, 2013 0.3800 0.3870 0.3750 0.3770 100,629 -0.01(-1.57%)
Apr 09, 2013 0.3900 0.3950 0.3810 0.3830 232,716 -0.00(-0.52%)
Apr 08, 2013 0.3950 0.3950 0.3800 0.3850 126,226 +0.01(+1.32%)
Apr 05, 2013 0.3748 0.3840 0.3721 0.3800 99,700 +0.00(+0.80%)
Apr 04, 2013 0.4070 0.4070 0.3712 0.3770 112,381 -0.00(-0.79%)
Apr 03, 2013 0.3920 0.3920 0.3755 0.3800 326,939 -0.01(-2.56%)
Apr 02, 2013 0.4200 0.4200 0.3800 0.3900 176,852 -0.02(-3.70%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here