Mad Catz Interactive Inc. (USA) (MCZ) Historical Stock Data

Historical Data

In the past 30 trading days, MCZ is down -0.26% a day on average. There have been 22 days where Mad Catz Interactive Inc. (USA) closed green and 8 days where MCZ closed red.

DateOpenCloseChangeLowHighVolume
2017-02-010.130.13↑$0.00 (0.00%)0.130.14345.30K
2017-01-310.130.13↑$0.00 (0.00%)0.130.14286.10K
2017-01-300.130.14↑$0.01 (7.69%)0.130.14299.80K
2017-01-270.140.14↑$0.00 (0.00%)0.120.151.63M
2017-01-260.160.15↓$0.01 (-6.25%)0.150.1690.30K
2017-01-250.150.15↑$0.00 (0.00%)0.140.15324K
2017-01-240.140.15↑$0.01 (7.14%)0.140.15149.90K
2017-01-230.150.14↓$0.01 (-6.67%)0.140.15137.10K
2017-01-200.150.15↑$0.00 (0.00%)0.150.15175.50K
2017-01-190.150.14↓$0.01 (-6.67%)0.140.15229K
2017-01-180.150.15↑$0.00 (0.00%)0.140.15119.20K
2017-01-170.150.15↑$0.00 (0.00%)0.140.16219.20K
2017-01-130.150.15↑$0.00 (0.00%)0.150.16205.80K
2017-01-120.160.16↑$0.00 (0.00%)0.150.16108.60K
2017-01-110.160.16↑$0.00 (0.00%)0.160.1699.80K
2017-01-100.170.16↓$0.01 (-5.88%)0.150.1753.50K
2017-01-090.160.16↑$0.00 (0.00%)0.150.1741.50K
2017-01-060.160.16↑$0.00 (0.00%)0.150.17144.10K
2017-01-050.160.16↑$0.00 (0.00%)0.160.18237.30K
2017-01-040.160.17↑$0.01 (6.25%)0.150.18217.20K
2017-01-030.150.16↑$0.01 (6.67%)0.140.16177.20K
2016-12-300.150.14↓$0.01 (-6.67%)0.140.151M
2016-12-290.140.15↑$0.01 (7.14%)0.140.15180.50K
2016-12-280.150.15↑$0.00 (0.00%)0.150.15294.60K
2016-12-270.140.15↑$0.01 (7.14%)0.140.16412.60K
2016-12-230.160.15↓$0.01 (-6.25%)0.130.16508.90K
2016-12-220.160.16↑$0.00 (0.00%)0.160.16419.40K
2016-12-210.160.16↑$0.00 (0.00%)0.160.17165.80K
2016-12-200.170.16↓$0.01 (-5.88%)0.160.17803.70K
2016-12-190.180.17↓$0.01 (-5.56%)0.160.18424.50K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$MCZ puts r going to print tomorrow

0 Like Report
a

$MCZ The United States stock market is going to crash.

0 Like Report
millimaker

$MCZ id rather have a dip then rip than a gap and crap

0 Like Report
a

$MCZ wtf is going on?

0 Like Report