Mattersight (MATR)
Add to Watchlists Create an Alert
3.40
+0.01 +0.29%
NASDAQ
May 24, 8:00PM
BATS Real time
Currency in USD
Mattersight Price:
3.40 for May 24, 2013Mattersight Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 24, 2013 | 3.31 | 3.440 | 3.20 | 3.40 | 40550.00 |
| May 23, 2013 | 3.45 | 3.55 | 3.29 | 3.39 | 50871.00 |
| May 22, 2013 | 3.83 | 3.83 | 3.64 | 3.65 | 109764.0 |
| May 21, 2013 | 3.82 | 3.880 | 3.75 | 3.84 | 20438.00 |
| May 20, 2013 | 3.78 | 3.82 | 3.71 | 3.81 | 34150.00 |
| May 17, 2013 | 3.78 | 3.85 | 3.71 | 3.80 | 42726.00 |
| May 16, 2013 | 3.83 | 3.84 | 3.64 | 3.77 | 70467.00 |
| May 15, 2013 | 4.00 | 4.106 | 3.89 | 3.95 | 32982.00 |
| May 14, 2013 | 4.24 | 4.25 | 4.02 | 4.04 | 58460.00 |
| May 13, 2013 | 4.19 | 4.19 | 4.09 | 4.15 | 38430.00 |
| May 10, 2013 | 4.12 | 4.16 | 4.05 | 4.10 | 8120.00 |
| May 9, 2013 | 4.21 | 4.38 | 4.10 | 4.10 | 13683.00 |
| May 8, 2013 | 4.44 | 4.45 | 4.30 | 4.36 | 19562.00 |
| May 7, 2013 | 4.47 | 4.47 | 4.21 | 4.36 | 12747.00 |
| May 6, 2013 | 4.53 | 4.45 | 4.25 | 4.45 | 7495.00 |
| May 3, 2013 | 4.58 | 4.62 | 4.44 | 4.54 | 13258.00 |
| May 2, 2013 | 4.37 | 4.56 | 4.37 | 4.50 | 24530.00 |
| May 1, 2013 | 4.64 | 4.730 | 4.34 | 4.34 | 47275.00 |
| April 30, 2013 | 4.80 | 4.84 | 4.60 | 4.68 | 13535.00 |
| April 29, 2013 | 4.84 | 4.94 | 4.81 | 4.84 | 14099.00 |
| April 26, 2013 | 4.94 | 4.96 | 4.83 | 4.88 | 9232.00 |
| April 25, 2013 | 4.86 | 4.985 | 4.85 | 4.92 | 4584.00 |
| April 24, 2013 | 4.98 | 4.99 | 4.84 | 4.86 | 26549.00 |
| April 23, 2013 | 4.92 | 5.00 | 4.78 | 5.00 | 26003.00 |
| April 22, 2013 | 4.87 | 4.90 | 4.76 | 4.90 | 20826.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
MATR Price Benchmarks
| Companies | |
|---|---|
| BroadVision | 9.15 |
| Attunity | 5.70 |
| LogMeIn | 24.55 |
MATR Price Range, Past 5 Years
| Minimum | 1.900 | Nov 24 2008 |
| Maximum | 10.85 | Jun 5 2008 |
| Average | 6.009 |
