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 (%)
Mar 31, 2010 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 30, 2010 0.1250 0.1250 0.1200 0.1200 56,200 -0.01(-4.00%)
Mar 29, 2010 0.1250 0.1250 0.1250 0.1250 5,000 -0.01(-3.85%)
Mar 26, 2010 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 25, 2010 0.1300 0.1300 0.1300 0.1300 3,500 +0.01(+4.00%)
Mar 24, 2010 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 23, 2010 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 22, 2010 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 19, 2010 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 18, 2010 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+4.17%)
Mar 17, 2010 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 16, 2010 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 15, 2010 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 12, 2010 0.1100 0.1200 0.0950 0.1200 159,700 -0.01(-7.69%)
Mar 11, 2010 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 10, 2010 0.1300 0.1300 0.1300 0.1300 3,600 +0.00(+0.00%)
Mar 09, 2010 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 08, 2010 0.1050 0.1300 0.1000 0.1300 52,300 +0.00(+0.00%)
Mar 05, 2010 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 04, 2010 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 03, 2010 0.1200 0.1300 0.1200 0.1300 39,000 +0.04(+36.84%)
Mar 02, 2010 0.0950 0.0950 0.0950 0.0950 1,600 -0.01(-9.52%)
Mar 01, 2010 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 26, 2010 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 25, 2010 0.1050 0.1050 0.1050 0.1050 30,000 +0.00(+0.00%)
Feb 24, 2010 0.1150 0.1150 0.1050 0.1050 25,500 +0.02(+23.53%)
Feb 23, 2010 0.1250 0.1250 0.0850 0.0850 101,500 -0.06(-43.33%)
Feb 22, 2010 0.1250 0.1500 0.1250 0.1500 23,500 +0.02(+20.00%)
Feb 19, 2010 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 18, 2010 0.1350 0.1350 0.1250 0.1250 17,200 -0.02(-16.67%)
Feb 17, 2010 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 16, 2010 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 12, 2010 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Feb 11, 2010 0.1350 0.1350 0.1350 0.1350 6,000 +0.00(+0.00%)
Feb 10, 2010 0.1350 0.1350 0.1350 0.1350 2,000 -0.01(-3.57%)
Feb 09, 2010 0.1400 0.1400 0.1400 0.1400 14,000 +0.00(+0.00%)
Feb 08, 2010 0.1400 0.1400 0.1400 0.1400 781 +0.00(+0.00%)
Feb 05, 2010 0.1300 0.1400 0.1250 0.1400 35,000 -0.03(-20.00%)
Feb 04, 2010 0.1300 0.1750 0.1150 0.1750 43,500 +0.04(+34.62%)
Feb 03, 2010 0.1300 0.1300 0.1300 0.1300 52,500 -0.01(-7.14%)
Feb 02, 2010 0.1500 0.1500 0.1400 0.1400 12,500 -0.02(-12.50%)
Feb 01, 2010 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 29, 2010 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 28, 2010 0.1600 0.1600 0.1600 0.1600 38,500 +0.00(+0.00%)
Jan 27, 2010 0.1500 0.1600 0.1500 0.1600 10,890 -0.01(-8.57%)
Jan 26, 2010 0.1400 0.1750 0.1400 0.1750 2,500 +0.00(+0.00%)
Jan 25, 2010 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jan 22, 2010 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jan 21, 2010 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jan 20, 2010 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jan 19, 2010 0.1450 0.1750 0.1350 0.1750 32,000 +0.03(+25.00%)
Jan 18, 2010 0.1400 0.1400 0.1400 0.1400 15,000 +0.01(+3.70%)
Jan 15, 2010 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 14, 2010 0.1350 0.1350 0.1350 0.1350 1,600 +0.00(+0.00%)
Jan 13, 2010 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 12, 2010 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 11, 2010 0.1350 0.1350 0.1350 0.1350 800 -0.01(-10.00%)
Jan 08, 2010 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 07, 2010 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 06, 2010 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 05, 2010 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
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.