Mattersight Corporation (MATR) Historical Stock Data

Historical Data

In the past 30 trading days, MATR is down -0.38% a day on average. There have been 14 days where Mattersight Corporation closed green and 16 days where MATR closed red.

Date	Open	Close	Change	Low	High	Volume
2018-08-17	2.70	2.68	↓$0.03 (-0.93%)	2.68	2.70	6.64K
2018-08-16	2.70	2.68	↓$0.03 (-0.93%)	2.65	2.70	9.71K
2018-08-15	2.70	2.70	↑$0.00 (0.00%)	2.65	2.70	12.08K
2018-08-14	2.70	2.70	↑$0.00 (0.00%)	2.65	2.70	588.49K
2018-08-13	2.60	2.63	↑$0.02 (0.96%)	2.55	2.65	48.84K
2018-08-10	2.55	2.58	↑$0.03 (0.98%)	2.55	2.65	67.74K
2018-08-09	2.65	2.60	↓$0.05 (-1.89%)	2.58	2.65	24.56K
2018-08-08	2.65	2.60	↓$0.05 (-1.89%)	2.58	2.65	59.60K
2018-08-07	2.60	2.59	↓$0.01 (-0.38%)	2.56	2.65	260.36K
2018-08-06	2.65	2.60	↓$0.05 (-1.89%)	2.60	2.65	33.79K
2018-08-03	2.63	2.60	↓$0.02 (-0.95%)	2.59	2.65	53.86K
2018-08-02	2.63	2.63	↑$0.00 (0.00%)	2.60	2.65	45.06K
2018-08-01	2.55	2.63	↑$0.08 (2.94%)	2.55	2.65	6.96K
2018-07-31	2.60	2.55	↓$0.05 (-1.92%)	2.55	2.65	58.91K
2018-07-30	2.60	2.60	↑$0.00 (0.00%)	2.60	2.65	22.88K
2018-07-27	2.61	2.60	↓$0.00 (-0.19%)	2.58	2.65	153.32K
2018-07-26	2.65	2.65	↑$0.00 (0.00%)	2.60	2.65	27.38K
2018-07-25	2.65	2.63	↓$0.02 (-0.76%)	2.63	2.65	176.46K
2018-07-24	2.68	2.60	↓$0.07 (-2.80%)	2.60	2.68	134.75K
2018-07-23	2.68	2.68	↑$0.00 (0.00%)	2.65	2.68	4.69K
2018-07-20	2.65	2.68	↑$0.02 (0.94%)	2.65	2.70	30.20K
2018-07-19	2.68	2.65	↓$0.02 (-0.93%)	2.65	2.70	12.92K
2018-07-18	2.60	2.68	↑$0.07 (2.88%)	2.60	2.70	66.19K
2018-07-17	2.65	2.63	↓$0.02 (-0.94%)	2.55	2.65	1.20M
2018-07-16	2.68	2.65	↓$0.02 (-0.93%)	2.63	2.68	251.21K
2018-07-13	2.65	2.68	↑$0.02 (0.94%)	2.65	2.68	11.59K
2018-07-12	2.70	2.65	↓$0.05 (-1.85%)	2.65	2.70	29.29K
2018-07-11	2.70	2.65	↓$0.05 (-1.85%)	2.65	2.70	18.59K
2018-07-10	2.65	2.65	↑$0.00 (0.00%)	2.65	2.70	161.96K
2018-07-09	2.65	2.65	↑$0.00 (0.00%)	2.65	2.70	72.55K