Mattersight Corporation (MATR)
NASDAQ: MATR
· Real-Time Price · USD
2.67
-0.00 (-0.19%)
At close: Jun 29, 2019, 12:07 AM
MATR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2018 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.00% | 0 |
| Aug 17, 2018 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | 0.00% | 21,649 |
| Aug 16, 2018 | 2.70 | 2.70 | 2.65 | 2.68 | 2.68 | -0.74% | 9,706 |
| Aug 15, 2018 | 2.70 | 2.70 | 2.65 | 2.70 | 2.70 | 0.00% | 12,084 |
| Aug 14, 2018 | 2.70 | 2.70 | 2.65 | 2.70 | 2.70 | 3.05% | 603,792 |
| Aug 13, 2018 | 2.60 | 2.65 | 2.55 | 2.62 | 2.63 | 1.55% | 48,835 |
| Aug 10, 2018 | 2.55 | 2.65 | 2.55 | 2.58 | 2.58 | -0.77% | 67,743 |
| Aug 9, 2018 | 2.65 | 2.65 | 2.58 | 2.60 | 2.60 | 0.00% | 24,556 |
| Aug 8, 2018 | 2.65 | 2.65 | 2.58 | 2.60 | 2.60 | 0.39% | 59,601 |
| Aug 7, 2018 | 2.60 | 2.65 | 2.56 | 2.59 | 2.59 | -0.38% | 260,356 |
| Aug 6, 2018 | 2.65 | 2.65 | 2.60 | 2.60 | 2.60 | 0.00% | 33,797 |
| Aug 3, 2018 | 2.62 | 2.65 | 2.59 | 2.60 | 2.60 | -0.76% | 53,860 |
| Aug 2, 2018 | 2.62 | 2.65 | 2.60 | 2.62 | 2.63 | 0.00% | 45,064 |
| Aug 1, 2018 | 2.55 | 2.65 | 2.55 | 2.62 | 2.63 | 2.75% | 6,966 |
| Jul 31, 2018 | 2.60 | 2.65 | 2.55 | 2.55 | 2.55 | -1.92% | 58,914 |
| Jul 30, 2018 | 2.60 | 2.65 | 2.60 | 2.60 | 2.60 | 0.00% | 22,878 |
| Jul 27, 2018 | 2.60 | 2.65 | 2.58 | 2.60 | 2.60 | -1.89% | 153,319 |
| Jul 26, 2018 | 2.65 | 2.65 | 2.60 | 2.65 | 2.65 | 1.15% | 27,408 |
| Jul 25, 2018 | 2.64 | 2.65 | 2.62 | 2.62 | 2.63 | 0.77% | 187,062 |
| Jul 24, 2018 | 2.68 | 2.68 | 2.60 | 2.60 | 2.60 | -2.99% | 134,754 |