Mad Catz Interactive, Inc. (USA): NYSEMKT:MCZ historical prices

You have no recent quotes

chg | %

May 24, 2012

May 22, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 22, 2013	0.46	0.46	0.44	0.44	167,030
May 21, 2013	0.45	0.45	0.44	0.45	81,791
May 20, 2013	0.45	0.45	0.43	0.45	55,980
May 17, 2013	0.46	0.46	0.42	0.45	202,328
May 16, 2013	0.43	0.46	0.43	0.45	111,682
May 15, 2013	0.46	0.46	0.42	0.45	173,180
May 14, 2013	0.39	0.46	0.39	0.45	413,226
May 13, 2013	0.42	0.44	0.42	0.43	69,462
May 10, 2013	0.41	0.44	0.40	0.43	114,925
May 9, 2013	0.43	0.43	0.42	0.42	137,441
May 8, 2013	0.46	0.46	0.43	0.44	207,391
May 7, 2013	0.46	0.46	0.40	0.44	273,450
May 6, 2013	0.45	0.46	0.43	0.45	101,770
May 3, 2013	0.49	0.49	0.43	0.44	234,309
May 2, 2013	0.44	0.50	0.43	0.48	724,361
May 1, 2013	0.40	0.44	0.40	0.44	531,130
Apr 30, 2013	0.39	0.42	0.39	0.41	71,458
Apr 29, 2013	0.41	0.42	0.39	0.40	81,238
Apr 26, 2013	0.42	0.42	0.40	0.40	196,296
Apr 25, 2013	0.41	0.42	0.40	0.42	141,548
Apr 24, 2013	0.40	0.41	0.39	0.41	74,930
Apr 23, 2013	0.39	0.40	0.38	0.40	125,009
Apr 22, 2013	0.39	0.40	0.38	0.38	96,104
Apr 19, 2013	0.39	0.39	0.38	0.39	47,820
Apr 18, 2013	0.37	0.39	0.37	0.39	44,118
Apr 17, 2013	0.39	0.39	0.37	0.38	171,314
Apr 16, 2013	0.40	0.40	0.37	0.38	95,716
Apr 15, 2013	0.36	0.40	0.36	0.38	43,287
Apr 12, 2013	0.38	0.39	0.38	0.38	23,006
Apr 11, 2013	0.37	0.40	0.37	0.39	226,800