MAD CATZ INTERACTIVE Historical Stock Price

Below is the stock price history for Mad Catz Interactive MCZ. Data is recorded each day for the historical open, high, low, close and volume. The Mad Catz Interactive stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mad Catz Interactive Historical Stock Price

DateOpenHighLowCloseVolume
2017-03-22 0.0679 0.0679 0.0569 0.0569 112,392
2017-03-21 0.0695 0.0699 0.0666 0.0666 4,600
2017-03-20 0.0689 0.069 0.0689 0.069 2,000
2017-03-17 0.0698 0.0698 0.068 0.068 4,240
2017-03-16 0.0701 0.0737 0.0701 0.0702 10,351
2017-03-15 0.0709 0.0721 0.0689 0.07 14,111
2017-03-14 0.0749 0.0778 0.0711 0.0711 185,721
2017-03-13 0.068 0.0694 0.068 0.0687 12,200
2017-03-10 0.068 0.0692 0.068 0.0692 18,600
2017-03-09 0.0699 0.07 0.068 0.07 14,445
2017-03-08 0.069 0.0715 0.069 0.0708 31,429
2017-03-07 0.0699 0.0735 0.068 0.0696 18,000
2017-03-06 0.0709 0.0728 0.0681 0.0711 40,094
2017-03-03 0.0735 0.0749 0.0719 0.0719 1,535
2017-03-02 0.0726 0.0751 0.0725 0.0725 3,500
2017-03-01 0.0798 0.0798 0.0749 0.076 16,180
2017-02-28 0.0829 0.0829 0.0765 0.0765 18,159
2017-02-27 0.0774 0.085 0.077 0.079 132,623
2017-02-24 0.082 0.0831 0.075 0.0799 62,319
2017-02-23 0.0799 0.095 0.0799 0.0884 141,801
2017-02-22 0.077 0.084 0.0753 0.0799 20,635
2017-02-21 0.0791 0.0796 0.0715 0.0796 29,525
2017-02-17 0.087 0.087 0.0735 0.0751 83,353
2017-02-16 0.0629 0.101 0.0629 0.096 254,591
2017-02-15 0.07 0.07 0.0621 0.0646 64,404
2017-02-14 0.0729 0.0729 0.0679 0.0699 21,217
2017-02-13 0.0824 0.0824 0.0777 0.0777 12,000
2017-02-10 0.0801 0.083 0.0801 0.0813 13,100
2017-02-09 0.0844 0.0844 0.0803 0.0814 4,300
2017-02-08 0.08 0.0846 0.08 0.08 43,380

» More Mad Catz Interactive Stock Price History

To see other companies like Mad Catz Interactive (MCZ), view our stock market today for news, and other data.