Mad Catz Interactive, Inc. Stock Price History | Historical MCZ Company Stock 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

Free News Feed