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

Macro Enterprises (TSV: MCR )

4.000 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, 2018 2.950 2.950 2.950 0 -0.05(-1.67%)
Dec 28, 2018 2.960 3.000 2.960 3.000 900 +0.09(+3.09%)
Dec 27, 2018 2.930 2.930 2.910 2.910 1,400 -0.02(-0.68%)
Dec 24, 2018 2.930 2.930 2.930 0 -0.07(-2.33%)
Dec 21, 2018 3.000 3.050 3.000 3.000 19,759 -0.09(-2.91%)
Dec 20, 2018 3.000 3.090 3.000 3.090 8,200 +0.09(+3.00%)
Dec 19, 2018 2.990 3.010 2.990 3.000 6,217 +0.00(+0.00%)
Dec 18, 2018 3.000 3.140 2.920 3.000 23,264 +0.00(+0.00%)
Dec 17, 2018 3.010 3.050 3.000 3.000 21,139 -0.15(-4.76%)
Dec 12, 2018 3.150 3.150 3.150 0 +0.00(+0.00%)
Dec 11, 2018 3.120 3.160 3.120 3.150 7,200 -0.10(-3.08%)
Dec 10, 2018 3.100 3.250 3.100 3.250 7,600 +0.19(+6.21%)
Dec 07, 2018 3.100 3.100 3.060 3.060 5,700 +0.00(+0.00%)
Dec 06, 2018 3.150 3.150 3.060 3.060 13,950 -0.10(-3.16%)
Dec 05, 2018 3.150 3.260 3.150 3.160 29,150 -0.09(-2.77%)
Dec 04, 2018 3.300 3.350 3.250 3.250 34,550 -0.19(-5.52%)
Dec 03, 2018 3.500 3.550 3.350 3.440 53,171 +0.00(+0.00%)
Nov 30, 2018 3.250 3.500 3.250 3.440 42,599 +0.14(+4.24%)
Nov 29, 2018 3.200 3.300 3.150 3.300 8,100 +0.04(+1.23%)
Nov 28, 2018 3.200 3.260 3.060 3.260 54,050 -0.04(-1.21%)
Nov 27, 2018 3.280 3.300 3.200 3.300 19,700 +0.04(+1.23%)
Nov 26, 2018 3.150 3.400 3.150 3.260 45,385 +0.16(+5.16%)
Nov 23, 2018 3.000 3.100 3.000 3.100 68,890 +0.15(+5.08%)
Nov 22, 2018 2.940 2.950 2.910 2.950 5,500 +0.16(+5.73%)
Nov 21, 2018 2.900 2.900 2.750 2.790 37,323 -0.05(-1.76%)
Nov 20, 2018 2.880 2.880 2.800 2.840 86,100 -0.01(-0.35%)
Nov 19, 2018 2.890 2.910 2.850 2.850 700 +0.00(+0.00%)
Nov 16, 2018 2.850 2.850 2.850 2.850 300 +0.05(+1.79%)
Nov 14, 2018 2.800 2.800 2.800 0 -0.05(-1.75%)
Nov 13, 2018 2.900 2.900 2.850 2.850 3,500 +0.00(+0.00%)
Nov 12, 2018 2.990 3.000 2.850 2.850 102,200 -0.05(-1.72%)
Nov 09, 2018 2.850 2.910 2.850 2.900 8,600 +0.05(+1.75%)
Nov 08, 2018 2.810 2.860 2.810 2.850 4,300 +0.00(+0.00%)
Nov 07, 2018 2.810 2.860 2.810 2.850 3,400 -0.15(-5.00%)
Nov 06, 2018 2.990 3.000 2.990 3.000 455 +0.10(+3.45%)
Nov 05, 2018 2.900 2.900 2.900 2.900 3,000 +0.00(+0.00%)
Nov 02, 2018 2.900 2.900 2.810 2.900 13,000 +0.15(+5.45%)
Nov 01, 2018 2.990 3.000 2.750 2.750 45,830 -0.20(-6.78%)
Oct 31, 2018 2.910 2.950 2.910 2.950 2,100 +0.16(+5.73%)
Oct 30, 2018 2.790 2.790 2.790 2.790 3,400 -0.05(-1.76%)
Oct 29, 2018 2.760 2.840 2.760 2.840 5,350 -0.16(-5.33%)
Oct 26, 2018 2.820 3.050 2.820 3.000 10,700 +0.15(+5.26%)
Oct 25, 2018 2.960 2.960 2.840 2.850 14,125 -0.05(-1.72%)
Oct 24, 2018 2.970 3.020 2.900 2.900 35,070 -0.09(-3.01%)
Oct 23, 2018 3.110 3.110 2.970 2.990 15,102 -0.16(-5.08%)
Oct 22, 2018 3.240 3.240 3.130 3.150 8,284 -0.09(-2.78%)
Oct 19, 2018 3.240 3.240 3.190 3.240 20,178 -0.01(-0.31%)
Oct 18, 2018 3.250 3.250 3.250 3.250 600 +0.04(+1.25%)
Oct 17, 2018 3.200 3.300 3.200 3.210 34,650 -0.09(-2.73%)
Oct 16, 2018 3.300 3.360 3.200 3.300 16,500 -0.11(-3.23%)
Oct 15, 2018 3.370 3.410 3.250 3.410 16,684 +0.06(+1.79%)
Oct 12, 2018 3.340 3.350 3.190 3.350 48,900 -0.06(-1.76%)
Oct 11, 2018 3.230 3.410 3.150 3.410 19,250 +0.11(+3.33%)
Oct 10, 2018 3.300 3.390 3.300 3.300 16,950 +0.00(+0.00%)
Oct 09, 2018 3.430 3.440 3.300 3.300 16,475 -0.15(-4.35%)
Oct 05, 2018 3.450 3.450 3.450 0 +0.29(+9.18%)
Oct 04, 2018 3.200 3.200 3.100 3.160 23,050 -0.14(-4.24%)
Oct 03, 2018 3.430 3.490 3.300 3.300 13,650 -0.19(-5.44%)
Oct 02, 2018 3.550 3.600 3.310 3.490 141,698 -0.06(-1.69%)
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.