Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macro Enterprises (TSV: MCR )

N/A UNCHANGED
Last Price Updated: 3:20 PM EDT, Apr 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2007 1.010 1.010 1.010 1.010 100 +0.00(+0.00%)
Dec 28, 2007 1.010 1.010 1.010 1.010 2,000 -0.09(-8.18%)
Dec 27, 2007 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Dec 26, 2007 1.050 1.100 1.050 1.100 3,200 +0.00(+0.00%)
Dec 24, 2007 1.050 1.100 1.050 1.100 3,200 +0.20(+22.22%)
Dec 21, 2007 0.9100 0.9500 0.9000 0.9000 22,000 -0.05(-5.26%)
Dec 20, 2007 0.9500 0.9500 0.9500 0.9500 10,000 +0.00(+0.00%)
Dec 19, 2007 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Dec 18, 2007 0.9500 0.9500 0.9500 0.9500 15,100 +0.00(+0.00%)
Dec 17, 2007 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Dec 14, 2007 0.9500 1.050 0.9500 0.9500 23,800 -0.10(-9.52%)
Dec 13, 2007 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Dec 12, 2007 1.000 1.050 1.000 1.050 10,100 +0.19(+22.09%)
Dec 11, 2007 0.8600 0.8600 0.8600 0.8600 14,000 +0.06(+7.50%)
Dec 10, 2007 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 07, 2007 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 06, 2007 0.8500 0.8500 0.8000 0.8000 15,500 -0.05(-5.88%)
Dec 05, 2007 0.8500 0.8500 0.8500 0.8500 1,500 +0.00(+0.00%)
Dec 04, 2007 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Dec 03, 2007 0.9000 0.9000 0.7500 0.8500 13,750 -0.05(-5.56%)
Nov 30, 2007 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Nov 29, 2007 0.9000 0.9000 0.9000 0.9000 1,000 +0.03(+3.45%)
Nov 28, 2007 0.9500 0.9500 0.8700 0.8700 21,300 -0.08(-8.42%)
Nov 27, 2007 0.9500 0.9500 0.9500 0.9500 1,000 +0.00(+0.00%)
Nov 26, 2007 0.9500 0.9500 0.9000 0.9500 44,200 -0.05(-5.00%)
Nov 23, 2007 1.000 1.000 1.000 1.000 52,000 +0.00(+0.00%)
Nov 21, 2007 1.030 1.030 1.000 1.000 73,800 -0.02(-1.96%)
Nov 20, 2007 1.130 1.130 1.020 1.020 9,900 -0.13(-11.30%)
Nov 19, 2007 1.150 1.150 1.150 1.150 28,000 +0.00(+0.00%)
Nov 16, 2007 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Nov 15, 2007 1.200 1.200 1.150 1.150 34,500 -0.05(-4.17%)
Nov 14, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Nov 13, 2007 1.200 1.200 1.200 1.200 2,500 -0.05(-4.00%)
Nov 12, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 09, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 08, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 07, 2007 1.230 1.250 1.230 1.250 3,200 +0.05(+4.17%)
Nov 06, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Nov 05, 2007 1.200 1.250 1.200 1.200 27,800 +0.00(+0.00%)
Nov 02, 2007 1.200 1.200 1.200 1.200 6,000 +0.00(+0.00%)
Nov 01, 2007 1.200 1.200 1.200 1.200 500 +0.00(+0.00%)
Oct 31, 2007 1.200 1.200 1.200 1.200 200 -0.05(-4.00%)
Oct 30, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Oct 29, 2007 1.300 1.300 1.250 1.250 44,500 -0.05(-3.85%)
Oct 26, 2007 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Oct 25, 2007 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Oct 24, 2007 1.380 1.390 1.300 1.300 8,100 -0.05(-3.70%)
Oct 23, 2007 1.380 1.380 1.350 1.350 15,700 -0.05(-3.57%)
Oct 19, 2007 1.400 1.400 1.400 1.400 3,000 +0.03(+2.19%)
Oct 18, 2007 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Oct 17, 2007 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Oct 16, 2007 1.380 1.380 1.370 1.370 10,000 -0.03(-2.14%)
Oct 15, 2007 1.360 1.400 1.360 1.400 22,700 +0.00(+0.00%)
Oct 12, 2007 1.400 1.400 1.400 1.400 12,500 +0.05(+3.70%)
Oct 11, 2007 1.350 1.350 1.350 1.350 3,000 +0.00(+0.00%)
Oct 10, 2007 1.400 1.400 1.350 1.350 37,100 -0.05(-3.57%)
Oct 09, 2007 1.450 1.450 1.400 1.400 9,600 +0.05(+3.70%)
Oct 08, 2007 1.350 1.350 1.350 1.350 4,400 +0.00(+0.00%)
Oct 05, 2007 1.350 1.350 1.350 1.350 4,400 -0.05(-3.57%)
Oct 04, 2007 1.400 1.400 1.400 1.400 5,300 +0.05(+3.70%)
Oct 03, 2007 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Oct 02, 2007 1.330 1.400 1.330 1.350 20,000 -0.05(-3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.