Mad Catz Interactive, Inc - MCZLogo
7480 Mission Valley Road, Suite 101, San Diego, CA, 92108, US. TEL: 619-683-9830 http://www.madcatz.com
Last SaleNet Change% ChangeVolumeLast Updated
$0.410.023.80101,24509/01/10 3:59 PM ET

Chart data for Security Symbol : MCZ from 05/24/10 to 03/22/11

Date Close Volume (000s)
03/22/11 1.65 569
03/21/11 1.64 1,175
03/18/11 1.65 871
03/17/11 1.69 913
03/16/11 1.66 1,030
03/15/11 1.65 1,466
03/14/11 1.71 1,579
03/11/11 1.78 1,602
03/10/11 1.81 1,494
03/09/11 1.88 3,165
03/08/11 1.83 999
03/07/11 1.85 1,818
03/04/11 1.92 1,002
03/03/11 1.95 1,419
03/02/11 1.89 1,855
03/01/11 1.98 5,268
02/28/11 1.79 3,250
02/25/11 1.68 3,195
02/24/11 1.52 4,317
02/23/11 1.63 2,876
02/22/11 1.68 2,883
02/18/11 1.83 1,786
02/17/11 1.85 3,682
02/16/11 1.78 10,711
02/15/11 1.99 11,740
02/14/11 1.61 6,017
02/11/11 1.45 3,158
02/10/11 1.45 10,662
02/09/11 1.21 4,107
02/08/11 1.12 1,155
02/07/11 1.12 753
02/04/11 1.10 724
02/03/11 1.08 1,166
02/02/11 1.09 8,808
02/01/11 0.85 333
01/31/11 0.87 252
01/28/11 0.86 481
01/27/11 0.85 487
01/26/11 0.86 336
01/25/11 0.85 438
01/24/11 0.85 884
01/21/11 0.83 499
01/20/11 0.84 885
01/19/11 0.87 4,629
01/18/11 0.89 4,600
01/14/11 1.15 668
01/13/11 1.14 734
01/12/11 1.19 830
01/11/11 1.20 1,162
01/10/11 1.13 1,043
01/07/11 1.15 2,141
01/06/11 1.25 2,723
01/05/11 1.19 1,915
01/04/11 1.16 1,486
01/03/11 1.17 2,798
12/31/10 1.02 636
12/30/10 0.99 469
12/29/10 1.00 449
12/28/10 0.97 530
12/27/10 0.99 330
12/23/10 0.99 382
12/22/10 0.97 572
12/21/10 1.00 489
12/20/10 0.98 653
12/17/10 0.96 746
12/16/10 0.99 426
12/15/10 1.06 609
12/14/10 1.04 984
12/13/10 0.99 960
12/10/10 1.02 2,034
12/09/10 0.92 332
12/08/10 0.94 531
12/07/10 0.88 318
12/06/10 0.90 272
12/03/10 0.88 579
12/02/10 0.91 1,990
12/01/10 0.80 756
11/30/10 0.74 192
11/29/10 0.75 587
11/26/10 0.77 669
11/24/10 0.79 2,060
11/23/10 0.70 870
11/22/10 0.59 241
11/19/10 0.61 170
11/18/10 0.59 116
11/17/10 0.59 151
11/16/10 0.56 348
11/15/10 0.61 251
11/12/10 0.58 298
11/11/10 0.61 297
11/10/10 0.62 791
11/09/10 0.58 1,664
11/08/10 0.61 1,687
11/05/10 0.50 928
11/04/10 0.46 505
11/03/10 0.47 210
11/02/10 0.46 442
11/01/10 0.45 149
10/29/10 0.44 113
10/28/10 0.43 97
10/27/10 0.45 42
10/26/10 0.43 65
10/25/10 0.45 107
10/22/10 0.45 64
10/21/10 0.45 130
10/20/10 0.43 43
10/19/10 0.42 63
10/18/10 0.43 42
10/15/10 0.42 179
10/14/10 0.43 139
10/13/10 0.43 112
10/12/10 0.45 94
10/11/10 0.44 62
10/08/10 0.44 85
10/07/10 0.45 42
10/06/10 0.44 163
10/05/10 0.45 138
10/04/10 0.45 211
10/01/10 0.47 330
09/30/10 0.44 35
09/29/10 0.45 36
09/28/10 0.45 28
09/27/10 0.45 87
09/24/10 0.44 118
09/23/10 0.44 89
09/22/10 0.44 46
09/21/10 0.44 199
09/20/10 0.42 28
09/17/10 0.43 159
09/16/10 0.41 163
09/15/10 0.43 37
09/14/10 0.43 235
09/13/10 0.43 165
09/10/10 0.41 63
09/09/10 0.40 35
09/08/10 0.41 134
09/07/10 0.39 96
09/03/10 0.40 182
09/02/10 0.41 68
09/01/10 0.41 99
08/31/10 0.40 50
08/30/10 0.41 26
08/27/10 0.42 75
08/26/10 0.39 42
08/25/10 0.39 186
08/24/10 0.40 24
08/23/10 0.40 59
08/20/10 0.42 65
08/19/10 0.41 64
08/18/10 0.42 87
08/17/10 0.40 90
08/16/10 0.41 47
08/13/10 0.41 156
08/12/10 0.41 52
08/11/10 0.41 157
08/10/10 0.42 189
08/09/10 0.42 331
08/06/10 0.43 1,166
08/05/10 0.53 775
08/04/10 0.50 232
08/03/10 0.48 268
08/02/10 0.46 78
07/30/10 0.45 22
07/29/10 0.45 29
07/28/10 0.46 50
07/27/10 0.46 23
07/26/10 0.45 72
07/23/10 0.45 111
07/22/10 0.45 80
07/21/10 0.45 19
07/20/10 0.46 34
07/19/10 0.45 12
07/16/10 0.46 51
07/15/10 0.46 76
07/14/10 0.45 76
07/13/10 0.44 99
07/12/10 0.44 70
07/09/10 0.44 103
07/08/10 0.44 132
07/07/10 0.43 33
07/06/10 0.43 92
07/02/10 0.44 147
07/01/10 0.41 110
06/30/10 0.41 142
06/29/10 0.41 369
06/28/10 0.43 130
06/25/10 0.46 369
06/24/10 0.46 138
06/23/10 0.44 185
06/22/10 0.47 99
06/21/10 0.47 172
06/18/10 0.46 234
06/17/10 0.46 193
06/16/10 0.46 153
06/15/10 0.47 160
06/14/10 0.45 144
06/11/10 0.47 643
06/10/10 0.45 595
06/09/10 0.40 136
06/08/10 0.39 218
06/07/10 0.40 42
06/04/10 0.39 147
06/03/10 0.39 23
06/02/10 0.39 96
06/01/10 0.42 189
05/28/10 0.38 27
05/27/10 0.38 50
05/26/10 0.36 88
05/25/10 0.36 149
05/24/10 0.37 74