Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Mad Catz Interactive, Inc. (NY: MCZ)
0.4500 USD  +0.0011 (+0.25%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2013 0.3800 0.4050 0.3700 0.4050 222,687 +0.03(+7.14%)
Mar 28, 2013 0.3800 0.3923 0.3720 0.3780 349,199 -0.01(-3.08%)
Mar 27, 2013 0.3900 0.4000 0.3900 0.3900 153,829 +0.00(+0.00%)
Mar 26, 2013 0.3982 0.4100 0.3900 0.3900 198,614 -0.01(-2.52%)
Mar 25, 2013 0.4016 0.4098 0.3925 0.4001 95,271 -0.01(-2.37%)
Mar 22, 2013 0.4015 0.4101 0.3922 0.4098 156,678 +0.00(+0.94%)
Mar 21, 2013 0.4150 0.4150 0.4040 0.4060 82,953 -0.00(-0.98%)
Mar 20, 2013 0.4050 0.4190 0.4000 0.4100 136,519 +0.01(+2.50%)
Mar 19, 2013 0.4200 0.4200 0.3990 0.4000 153,369 -0.01(-1.72%)
Mar 18, 2013 0.4100 0.4200 0.4000 0.4070 153,385 -0.00(-0.73%)
Mar 15, 2013 0.4000 0.4149 0.3970 0.4100 137,633 +0.02(+4.06%)
Mar 14, 2013 0.4007 0.4290 0.3930 0.3940 525,467 -0.01(-2.16%)
Mar 13, 2013 0.4000 0.4100 0.4000 0.4027 290,438 -0.01(-2.02%)
Mar 12, 2013 0.4116 0.4200 0.4050 0.4110 179,668 -0.01(-2.17%)
Mar 11, 2013 0.4200 0.4249 0.4058 0.4201 280,334 -0.00(-0.69%)
Mar 08, 2013 0.4035 0.4280 0.4026 0.4230 109,661 +0.01(+3.42%)
Mar 07, 2013 0.4200 0.4200 0.4021 0.4090 141,631 -0.00(-0.82%)
Mar 06, 2013 0.4300 0.4300 0.4100 0.4124 82,192 +0.00(+0.59%)
Mar 05, 2013 0.4150 0.4200 0.4060 0.4100 342,202 -0.01(-1.80%)
Mar 04, 2013 0.4410 0.4499 0.4108 0.4175 389,131 -0.02(-5.11%)
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