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 (%)
Feb 29, 2016 1.800 1.850 1.800 1.850 7,500 +0.00(+0.00%)
Feb 26, 2016 1.750 1.860 1.750 1.850 17,600 +0.11(+6.32%)
Feb 24, 2016 1.740 1.740 1.740 0 -0.06(-3.33%)
Feb 23, 2016 1.790 1.880 1.790 1.800 6,900 +0.05(+2.86%)
Feb 22, 2016 1.750 1.750 1.750 1.750 5,900 +0.00(+0.00%)
Feb 19, 2016 1.750 1.760 1.730 1.750 16,400 +0.05(+2.94%)
Feb 18, 2016 1.660 1.790 1.660 1.700 25,452 -0.02(-1.16%)
Feb 17, 2016 1.690 1.740 1.610 1.720 45,605 +0.09(+5.52%)
Feb 16, 2016 1.560 1.630 1.560 1.630 4,100 +0.08(+5.16%)
Feb 12, 2016 1.550 1.550 1.550 0 +0.02(+1.31%)
Feb 11, 2016 1.680 1.680 1.530 1.530 47,683 -0.12(-7.27%)
Feb 10, 2016 1.720 1.720 1.600 1.650 83,156 -0.06(-3.51%)
Feb 08, 2016 1.710 1.710 1.710 0 -0.05(-2.84%)
Feb 05, 2016 1.790 1.800 1.700 1.760 6,900 -0.04(-2.22%)
Feb 04, 2016 1.740 1.870 1.740 1.800 16,134 +0.00(+0.00%)
Feb 03, 2016 1.800 1.800 1.800 1.800 300 +0.06(+3.45%)
Feb 02, 2016 1.780 1.800 1.740 1.740 9,800 -0.11(-5.95%)
Jan 29, 2016 1.850 1.850 1.850 0 +0.16(+9.47%)
Jan 28, 2016 1.740 1.740 1.690 1.690 11,750 -0.03(-1.74%)
Jan 27, 2016 1.750 1.850 1.720 1.720 17,100 +0.02(+1.18%)
Jan 26, 2016 1.700 1.700 1.700 1.700 4,000 -0.05(-2.86%)
Jan 25, 2016 1.750 1.750 1.720 1.750 19,522 +0.05(+2.94%)
Jan 22, 2016 1.710 1.710 1.680 1.700 6,200 +0.00(+0.00%)
Jan 21, 2016 1.670 1.780 1.660 1.700 58,280 +0.04(+2.41%)
Jan 20, 2016 1.710 1.710 1.650 1.660 13,910 -0.06(-3.49%)
Jan 19, 2016 1.750 1.770 1.710 1.720 75,500 -0.06(-3.37%)
Jan 18, 2016 1.790 1.800 1.720 1.780 16,600 +0.04(+2.30%)
Jan 15, 2016 1.750 1.750 1.740 1.740 5,265 -0.08(-4.40%)
Jan 14, 2016 1.840 1.850 1.800 1.820 12,500 +0.02(+1.11%)
Jan 13, 2016 1.890 1.890 1.800 1.800 9,700 +0.00(+0.00%)
Jan 12, 2016 1.710 1.800 1.700 1.800 61,570 +0.10(+5.88%)
Jan 11, 2016 1.750 1.790 1.600 1.700 110,265 -0.07(-3.95%)
Jan 08, 2016 1.840 1.840 1.760 1.770 24,700 +0.00(+0.00%)
Jan 07, 2016 1.780 1.780 1.770 1.770 5,200 -0.01(-0.56%)
Jan 06, 2016 1.840 1.840 1.750 1.780 48,000 -0.01(-0.56%)
Jan 05, 2016 1.840 1.840 1.790 1.790 8,140 -0.04(-2.19%)
Jan 04, 2016 1.900 1.900 1.750 1.830 55,400 -0.12(-6.15%)
Dec 31, 2015 1.950 1.950 1.950 0 +0.00(+0.00%)
Dec 30, 2015 1.910 1.950 1.900 1.950 44,439 +0.00(+0.00%)
Dec 29, 2015 1.960 1.980 1.910 1.950 27,350 -0.04(-2.01%)
Dec 24, 2015 1.990 1.990 1.990 0 +0.09(+4.74%)
Dec 23, 2015 1.900 1.900 1.900 1.900 900 -0.10(-5.00%)
Dec 22, 2015 2.000 2.000 1.990 2.000 9,200 +0.10(+5.26%)
Dec 21, 2015 2.000 2.000 1.900 1.900 36,933 -0.10(-5.00%)
Dec 18, 2015 2.000 2.000 2.000 2.000 13,300 -0.01(-0.50%)
Dec 17, 2015 1.980 2.010 1.980 2.010 560,235 +0.01(+0.50%)
Dec 16, 2015 1.990 2.000 1.990 2.000 125,950 +0.01(+0.50%)
Dec 15, 2015 1.870 2.000 1.870 1.990 11,300 +0.19(+10.56%)
Dec 14, 2015 1.860 1.860 1.800 1.800 41,321 -0.11(-5.76%)
Dec 11, 2015 1.920 1.990 1.900 1.910 18,500 +0.06(+3.24%)
Dec 10, 2015 1.950 1.950 1.850 1.850 8,915 -0.10(-5.13%)
Dec 09, 2015 2.000 2.000 1.950 1.950 2,327 -0.06(-2.99%)
Dec 08, 2015 2.000 2.100 2.000 2.010 41,900 +0.00(+0.00%)
Dec 07, 2015 2.050 2.100 2.010 2.010 8,970 -0.22(-9.87%)
Dec 04, 2015 2.100 2.240 2.100 2.230 62,820 +0.08(+3.72%)
Dec 03, 2015 2.200 2.250 2.150 2.150 12,800 +0.00(+0.00%)
Dec 02, 2015 2.250 2.320 2.150 2.150 27,397 -0.06(-2.71%)
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.