Mattersight Corporation - MATR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 20, 2018	2.68	2.68	2.68	2.68	2.68	0
August 17, 2018	2.7	2.68	2.68	2.7	2.68	21,649
August 16, 2018	2.7	2.68	2.68	2.7	2.65	9,706
August 15, 2018	2.7	2.7	2.7	2.7	2.65	12,084
August 14, 2018	2.7	2.7	2.7	2.7	2.65	603,792
August 13, 2018	2.6	2.63	2.63	2.65	2.55	48,835
August 10, 2018	2.55	2.58	2.58	2.65	2.55	67,743
August 09, 2018	2.65	2.6	2.6	2.65	2.58	24,556
August 08, 2018	2.65	2.6	2.6	2.65	2.58	59,601
August 07, 2018	2.6	2.59	2.59	2.65	2.56	260,356
August 06, 2018	2.65	2.6	2.6	2.65	2.6	33,797
August 03, 2018	2.63	2.6	2.6	2.65	2.59	53,860
August 02, 2018	2.63	2.63	2.63	2.65	2.6	45,064
August 01, 2018	2.55	2.63	2.63	2.65	2.55	6,966
July 31, 2018	2.6	2.55	2.55	2.65	2.55	58,914
July 30, 2018	2.6	2.6	2.6	2.65	2.6	22,878
July 27, 2018	2.61	2.6	2.6	2.65	2.58	153,319
July 26, 2018	2.65	2.65	2.65	2.65	2.6	27,408
July 25, 2018	2.65	2.63	2.63	2.65	2.63	187,062
July 24, 2018	2.68	2.6	2.6	2.68	2.6	134,754
July 23, 2018	2.68	2.68	2.68	2.68	2.65	4,742
July 20, 2018	2.65	2.68	2.68	2.7	2.65	30,341
July 19, 2018	2.68	2.65	2.65	2.7	2.65	12,917
July 18, 2018	2.6	2.68	2.68	2.7	2.6	68,798
July 17, 2018	2.65	2.63	2.63	2.65	2.55	1.2M
July 16, 2018	2.68	2.65	2.65	2.68	2.63	251,207
July 13, 2018	2.65	2.68	2.68	2.68	2.65	11,692
July 12, 2018	2.7	2.65	2.65	2.7	2.65	29,812
July 11, 2018	2.7	2.65	2.65	2.7	2.65	18,593
July 10, 2018	2.65	2.65	2.65	2.7	2.65	162,053
July 09, 2018	2.65	2.65	2.65	2.7	2.65	72,553
July 06, 2018	2.7	2.7	2.7	2.7	2.65	20,078
July 05, 2018	2.65	2.7	2.7	2.7	2.65	11,260
July 03, 2018	2.65	2.7	2.7	2.7	2.65	7,772
July 02, 2018	2.65	2.68	2.68	2.7	2.65	14,765
June 29, 2018	2.7	2.68	2.68	2.7	2.65	123,790
June 28, 2018	2.65	2.65	2.65	2.7	2.65	32,910
June 27, 2018	2.68	2.65	2.65	2.68	2.65	2,421
June 26, 2018	2.65	2.68	2.68	2.7	2.63	385,789
June 25, 2018	2.65	2.65	2.65	2.68	2.63	1.75M
June 22, 2018	2.7	2.7	2.7	2.7	2.65	202,353
June 21, 2018	2.68	2.7	2.7	2.7	2.68	1,559
June 20, 2018	2.7	2.68	2.68	2.7	2.68	785
June 19, 2018	2.65	2.68	2.68	2.7	2.65	11,091
June 18, 2018	2.65	2.7	2.7	2.7	2.65	9,486
June 15, 2018	2.65	2.68	2.68	2.7	2.65	20,704
June 14, 2018	2.68	2.7	2.7	2.7	2.65	207,932
June 13, 2018	2.65	2.68	2.68	2.7	2.65	12,270
June 12, 2018	2.7	2.65	2.65	2.7	2.65	11,023
June 11, 2018	2.65	2.7	2.7	2.7	2.65	11,033
June 08, 2018	2.7	2.68	2.68	2.7	2.65	30,083
June 07, 2018	2.7	2.7	2.7	2.7	2.65	25,350
June 06, 2018	2.65	2.68	2.68	2.7	2.65	98,866
June 05, 2018	2.65	2.7	2.7	2.7	2.65	186,638
June 04, 2018	2.7	2.65	2.65	2.7	2.65	90,975
June 01, 2018	2.7	2.7	2.7	2.7	2.65	31,943
May 31, 2018	2.65	2.7	2.7	2.7	2.65	31,766
May 30, 2018	2.68	2.65	2.65	2.7	2.65	44,891
May 29, 2018	2.65	2.65	2.65	2.7	2.65	34,268
May 25, 2018	2.68	2.65	2.65	2.7	2.65	48,464

Mattersight Corporation (MATR) NASDAQ