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

Macro Enterprises (OP: MCESF )

3.090 UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 14, 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 (%)
May 24, 2018 1.737 1.737 1.737 0 +0.17(+10.98%)
May 17, 2018 1.565 1.565 1.565 0 +0.02(+1.25%)
May 10, 2018 1.546 1.546 1.546 0 +0.02(+1.20%)
May 04, 2018 1.528 1.528 1.528 0 -0.06(-3.92%)
May 02, 2018 1.590 1.590 1.590 0 +0.02(+0.97%)
Apr 30, 2018 1.575 1.575 1.575 0 +0.02(+1.55%)
Apr 27, 2018 1.551 1.551 1.551 1.551 4,900 -0.02(-1.02%)
Apr 25, 2018 1.567 1.567 1.567 0 +0.00(+0.01%)
Apr 23, 2018 1.566 1.566 1.566 0 +0.02(+1.25%)
Apr 20, 2018 1.548 1.566 1.547 1.547 2,800 -0.06(-3.91%)
Apr 12, 2018 1.610 1.610 1.610 0 -0.10(-5.85%)
Mar 21, 2018 1.710 1.710 1.710 45 +0.04(+2.25%)
Mar 20, 2018 1.688 1.688 1.672 1.672 2,525 -0.04(-2.20%)
Mar 09, 2018 1.710 1.710 1.710 0 -0.01(-0.84%)
Mar 08, 2018 1.724 1.724 1.724 1.724 200 +0.01(+0.51%)
Mar 06, 2018 1.716 1.716 1.716 0 +0.01(+0.44%)
Mar 05, 2018 1.708 1.708 1.708 1.708 100 -0.05(-2.83%)
Feb 09, 2018 1.758 1.758 1.758 0 -0.04(-2.12%)
Feb 05, 2018 1.796 1.796 1.796 0 -0.04(-1.93%)
Jan 25, 2018 1.831 1.831 1.831 0 +0.00(+0.06%)
Jan 24, 2018 1.838 1.848 1.830 1.830 25,000 +0.04(+2.29%)
Jan 18, 2018 1.789 1.789 1.789 0 -0.01(-0.65%)
Jan 16, 2018 1.801 1.801 1.801 0 +0.09(+5.31%)
Jan 08, 2018 1.710 1.710 1.710 0 -0.07(-3.93%)
Jan 05, 2018 1.764 1.780 1.764 1.780 5,000 +0.07(+4.11%)
Jan 04, 2018 1.710 1.710 1.710 1.710 5,000 -0.07(-3.77%)
Jan 02, 2018 1.777 1.777 1.777 0 -0.03(-1.47%)
Dec 29, 2017 1.803 1.803 1.803 0 -0.00(-0.02%)
Dec 28, 2017 1.804 1.804 1.804 1.804 600 -0.00(-0.11%)
Dec 27, 2017 1.789 1.806 1.789 1.806 5,200 -0.11(-5.76%)
Dec 20, 2017 1.916 1.916 1.916 0 +0.03(+1.80%)
Dec 12, 2017 1.882 1.882 1.882 0 +0.19(+11.02%)
Dec 01, 2017 1.695 1.695 1.695 0 +0.05(+3.05%)
Nov 29, 2017 1.645 1.645 1.645 0 -0.03(-1.76%)
Nov 28, 2017 1.675 1.675 1.675 1.675 3,800 -0.02(-1.30%)
Nov 27, 2017 1.772 1.772 1.697 1.697 7,800 -0.10(-5.37%)
Nov 24, 2017 1.814 1.814 1.793 1.793 3,700 -0.02(-1.24%)
Nov 20, 2017 1.816 1.816 1.816 0 -0.07(-3.92%)
Nov 13, 2017 1.890 1.890 1.890 0 +0.00(+0.21%)
Nov 09, 2017 1.886 1.886 1.886 0 -0.01(-0.69%)
Nov 08, 2017 1.919 1.919 1.897 1.899 3,600 -0.02(-1.10%)
Nov 07, 2017 1.918 1.926 1.918 1.920 7,000 -0.02(-1.25%)
Nov 06, 2017 1.944 1.944 1.944 1.944 2,000 +0.02(+1.14%)
Nov 02, 2017 1.923 1.923 1.923 0 +0.07(+3.88%)
Nov 01, 2017 1.851 1.851 1.851 1.851 620 +0.01(+0.77%)
Oct 27, 2017 1.837 1.837 1.837 0 +0.04(+2.20%)
Oct 25, 2017 1.797 1.797 1.797 0 -0.13(-6.70%)
Oct 20, 2017 1.926 1.926 1.926 0 +0.00(+0.03%)
Oct 19, 2017 1.927 1.927 1.925 1.925 1,800 -0.13(-6.45%)
Oct 06, 2017 2.058 2.058 2.058 0 -0.07(-3.14%)
Sep 19, 2017 2.125 2.125 2.125 0 +0.02(+1.08%)
Sep 18, 2017 2.102 2.102 2.102 2.102 1,000 -0.01(-0.27%)
Sep 15, 2017 2.108 2.108 2.108 2.108 200 +0.06(+2.82%)
Sep 12, 2017 2.050 2.050 2.050 0 -0.06(-2.77%)
Sep 08, 2017 2.108 2.108 2.108 0 -0.05(-2.38%)
Sep 07, 2017 2.217 2.219 2.160 2.160 4,500 +0.23(+12.19%)
Sep 06, 2017 1.925 1.925 1.925 1.925 544 +0.19(+10.68%)
Aug 23, 2017 1.740 1.740 1.740 0 +0.07(+4.36%)
Aug 21, 2017 1.667 1.667 1.667 0 +0.04(+2.50%)
Aug 18, 2017 1.633 1.634 1.626 1.626 17,000 +0.06(+4.02%)
Jul 28, 2017 1.563 1.563 1.563 0 -0.00(-0.06%)
Jul 24, 2017 1.564 1.564 1.564 0 +0.08(+5.33%)
Jul 18, 2017 1.485 1.485 1.485 0 -0.00(-0.23%)
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.