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, 2019 3.750 3.750 3.750 0 +0.00(+0.00%)
Dec 30, 2019 3.800 3.800 3.750 3.750 9,706 -0.01(-0.27%)
Dec 27, 2019 3.750 3.760 3.750 3.760 8,800 +0.01(+0.27%)
Dec 24, 2019 3.750 3.750 3.750 0 -0.05(-1.32%)
Dec 23, 2019 3.800 3.840 3.760 3.800 5,800 +0.04(+1.06%)
Dec 20, 2019 3.800 3.800 3.760 3.760 8,550 -0.04(-1.05%)
Dec 19, 2019 3.750 3.800 3.700 3.800 17,974 +0.09(+2.43%)
Dec 18, 2019 3.750 3.800 3.710 3.710 4,750 -0.09(-2.37%)
Dec 17, 2019 3.800 3.800 3.800 3.800 1,580 +0.00(+0.00%)
Dec 16, 2019 3.720 3.800 3.720 3.800 2,900 +0.05(+1.33%)
Dec 13, 2019 3.750 3.750 3.750 3.750 400 +0.00(+0.00%)
Dec 12, 2019 3.750 3.750 3.750 3.750 5,000 -0.05(-1.32%)
Dec 11, 2019 3.780 3.800 3.780 3.800 21,800 +0.04(+1.06%)
Dec 10, 2019 3.760 3.760 3.700 3.760 37,775 -0.04(-1.05%)
Dec 09, 2019 3.860 3.860 3.780 3.800 20,546 -0.09(-2.31%)
Dec 06, 2019 3.890 3.890 3.870 3.890 6,900 +0.00(+0.00%)
Dec 05, 2019 3.900 3.940 3.850 3.890 7,100 +0.04(+1.04%)
Dec 04, 2019 3.850 3.940 3.800 3.850 25,315 +0.05(+1.32%)
Dec 03, 2019 3.850 3.850 3.795 3.800 9,300 -0.05(-1.30%)
Dec 02, 2019 3.900 3.900 3.850 3.850 10,634 +0.00(+0.00%)
Nov 29, 2019 3.850 3.850 3.800 3.850 11,100 +0.05(+1.32%)
Nov 28, 2019 3.860 3.860 3.800 3.800 13,700 -0.05(-1.30%)
Nov 27, 2019 3.850 3.860 3.780 3.850 24,800 -0.01(-0.26%)
Nov 26, 2019 4.000 4.000 3.860 3.860 20,966 -0.17(-4.22%)
Nov 25, 2019 4.010 4.080 3.900 4.030 36,946 -0.02(-0.49%)
Nov 22, 2019 4.180 4.180 4.000 4.050 56,776 -0.12(-2.88%)
Nov 21, 2019 4.190 4.200 4.110 4.170 30,083 +0.07(+1.71%)
Nov 20, 2019 4.050 4.150 4.050 4.100 11,669 +0.05(+1.23%)
Nov 19, 2019 3.970 4.050 3.950 4.050 19,875 +0.00(+0.00%)
Nov 18, 2019 4.070 4.100 4.040 4.050 25,214 +0.05(+1.25%)
Nov 15, 2019 4.050 4.050 4.000 4.000 3,770 -0.05(-1.23%)
Nov 14, 2019 4.000 4.050 4.000 4.050 20,700 -0.04(-0.98%)
Nov 13, 2019 4.010 4.150 4.000 4.090 23,850 +0.04(+0.99%)
Nov 12, 2019 4.050 4.050 4.020 4.050 11,146 +0.03(+0.75%)
Nov 11, 2019 3.930 4.020 3.890 4.020 11,266 +0.04(+1.01%)
Nov 08, 2019 3.860 3.980 3.860 3.980 4,084 +0.04(+1.02%)
Nov 07, 2019 3.900 3.950 3.810 3.940 11,515 +0.03(+0.77%)
Nov 06, 2019 3.900 3.950 3.800 3.910 9,455 -0.03(-0.76%)
Nov 04, 2019 3.940 3.940 3.940 0 +0.09(+2.34%)
Nov 01, 2019 3.850 3.850 3.850 3.850 3,550 +0.05(+1.32%)
Oct 31, 2019 3.830 3.830 3.800 3.800 50,100 -0.05(-1.30%)
Oct 30, 2019 3.850 3.850 3.850 3.850 88,000 -0.05(-1.28%)
Oct 29, 2019 3.800 3.900 3.800 3.900 9,100 +0.10(+2.63%)
Oct 28, 2019 3.940 3.940 3.800 3.800 13,900 -0.19(-4.76%)
Oct 25, 2019 3.760 3.990 3.750 3.990 19,950 +0.24(+6.40%)
Oct 24, 2019 3.700 3.880 3.700 3.750 10,000 +0.05(+1.35%)
Oct 23, 2019 3.650 3.710 3.650 3.700 11,900 +0.05(+1.37%)
Oct 22, 2019 3.540 3.650 3.540 3.650 19,300 +0.15(+4.29%)
Oct 21, 2019 3.500 3.520 3.490 3.500 22,800 -0.10(-2.78%)
Oct 18, 2019 3.670 3.670 3.600 3.600 3,000 -0.09(-2.44%)
Oct 17, 2019 3.650 3.690 3.650 3.690 10,400 +0.06(+1.65%)
Oct 16, 2019 3.620 3.650 3.600 3.630 33,383 +0.02(+0.55%)
Oct 15, 2019 3.730 3.750 3.600 3.610 156,200 -0.16(-4.24%)
Oct 11, 2019 3.770 3.770 3.770 0 -0.08(-2.08%)
Oct 10, 2019 3.750 3.850 3.720 3.850 8,400 +0.05(+1.32%)
Oct 09, 2019 3.750 3.830 3.720 3.800 21,900 +0.04(+1.06%)
Oct 08, 2019 3.830 3.840 3.750 3.760 93,999 -0.09(-2.34%)
Oct 07, 2019 3.800 3.850 3.800 3.850 25,500 +0.05(+1.32%)
Oct 04, 2019 3.800 3.800 3.700 3.800 14,300 -0.01(-0.26%)
Oct 03, 2019 3.810 3.810 3.760 3.810 29,655 -0.04(-1.04%)
Oct 02, 2019 3.900 3.900 3.730 3.850 5,370 -0.05(-1.28%)
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.