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 (%)
Apr 14, 2022 3.090 0 -0.07(-2.22%)
Apr 13, 2022 3.160 3.160 3.160 3.160 1,000 +0.00(+0.00%)
Apr 08, 2022 3.160 0 -0.03(-0.94%)
Apr 05, 2022 3.190 0 +0.01(+0.31%)
Apr 04, 2022 3.150 3.180 3.150 3.180 8,600 +0.03(+0.96%)
Apr 01, 2022 3.150 3.150 3.150 3.150 2,001 -0.01(-0.32%)
Mar 31, 2022 3.160 3.160 3.160 3.160 1,050 -0.01(-0.32%)
Mar 29, 2022 3.170 0 +0.04(+1.44%)
Mar 22, 2022 3.125 0 +0.04(+1.14%)
Mar 16, 2022 3.090 0 +0.01(+0.32%)
Mar 14, 2022 3.080 0 -0.01(-0.36%)
Mar 11, 2022 3.091 3.091 3.091 3.091 3,250 +0.04(+1.34%)
Mar 08, 2022 3.050 0 -0.03(-0.97%)
Mar 07, 2022 3.080 3.080 3.080 3.080 7,000 -0.01(-0.32%)
Mar 04, 2022 3.090 3.090 3.090 3.090 3,000 -0.01(-0.23%)
Feb 25, 2022 3.097 0 +0.02(+0.56%)
Feb 22, 2022 3.080 0 +0.01(+0.29%)
Feb 18, 2022 3.071 0 -0.02(-0.71%)
Feb 17, 2022 3.090 3.093 3.080 3.093 13,565 +0.01(+0.42%)
Feb 16, 2022 3.084 3.084 3.080 3.080 14,500 +0.01(+0.33%)
Feb 15, 2022 3.050 3.070 3.050 3.070 8,500 +0.01(+0.26%)
Feb 14, 2022 3.000 3.070 3.000 3.062 104,675 +0.62(+25.38%)
Feb 10, 2022 2.442 0 +0.13(+5.73%)
Feb 09, 2022 2.295 2.312 2.295 2.310 1,500 +0.04(+1.76%)
Feb 07, 2022 2.270 0 +0.03(+1.34%)
Feb 04, 2022 2.240 2.240 2.240 2.240 100 +0.01(+0.61%)
Feb 03, 2022 2.200 2.226 2.200 2.226 1,000 +0.04(+1.66%)
Feb 02, 2022 2.160 2.190 2.160 2.190 1,800 +0.06(+2.82%)
Feb 01, 2022 2.110 2.130 2.110 2.130 1,200 +0.00(+0.00%)
Jan 31, 2022 2.130 2.130 2.126 2.130 1,500 -0.01(-0.47%)
Jan 28, 2022 2.070 2.140 2.070 2.140 5,800 +0.00(+0.10%)
Jan 24, 2022 2.138 0 -0.04(-1.94%)
Jan 21, 2022 2.180 2.180 2.180 2.180 200 -0.01(-0.67%)
Jan 20, 2022 2.195 2.195 2.195 2.195 200 -0.01(-0.31%)
Jan 19, 2022 2.160 2.201 2.160 2.201 700 +0.01(+0.53%)
Jan 18, 2022 2.130 2.190 2.128 2.190 900 +0.00(+0.00%)
Jan 14, 2022 2.190 0 +0.03(+1.39%)
Jan 12, 2022 2.160 0 -0.01(-0.46%)
Jan 06, 2022 2.170 2.170 2.170 0 +0.02(+0.93%)
Jan 04, 2022 2.150 2.150 2.150 0 -0.01(-0.54%)
Dec 29, 2021 2.162 2.162 2.162 0 +0.05(+2.19%)
Dec 23, 2021 2.115 2.115 2.115 0 +0.01(+0.25%)
Dec 21, 2021 2.110 2.110 2.110 0 +0.02(+0.96%)
Dec 20, 2021 2.094 2.100 2.055 2.090 6,900 -0.05(-2.34%)
Dec 16, 2021 2.140 2.140 2.140 0 +0.00(+0.02%)
Dec 14, 2021 2.140 2.140 2.140 0 -0.00(-0.02%)
Dec 13, 2021 2.110 2.140 2.110 2.140 900 -0.02(-0.93%)
Dec 10, 2021 2.158 2.160 2.149 2.160 6,200 -0.01(-0.65%)
Dec 08, 2021 2.174 2.174 2.174 0 -0.02(-0.73%)
Dec 07, 2021 2.190 2.190 2.190 2.190 500 +0.01(+0.60%)
Dec 06, 2021 2.177 2.177 2.177 2.177 500 +0.05(+2.20%)
Dec 03, 2021 2.130 2.160 2.130 2.130 11,370 -0.04(-2.03%)
Dec 01, 2021 2.174 2.174 2.174 0 +0.02(+1.12%)
Nov 30, 2021 2.150 2.150 2.150 2.150 1,400 +0.00(+0.00%)
Nov 26, 2021 2.150 2.150 2.150 0 +0.01(+0.51%)
Nov 24, 2021 2.128 2.140 2.128 2.139 4,200 -0.00(-0.05%)
Nov 23, 2021 2.170 2.180 2.115 2.140 3,200 -0.09(-4.04%)
Nov 16, 2021 2.230 2.230 2.230 0 +0.01(+0.64%)
Nov 12, 2021 2.216 2.216 2.216 0 -0.00(-0.18%)
Nov 10, 2021 2.220 2.220 2.220 10 -0.06(-2.52%)
Nov 08, 2021 2.277 2.277 2.277 0 +0.05(+2.13%)
Nov 05, 2021 2.220 2.239 2.200 2.230 4,700 +0.03(+1.26%)
Nov 03, 2021 2.202 2.202 2.202 0 +0.00(+0.10%)
Nov 02, 2021 2.200 2.200 2.200 2.200 1,000 +0.00(+0.00%)
Nov 01, 2021 2.200 2.200 2.200 2.200 600 +0.00(+0.10%)
Oct 29, 2021 2.190 2.198 2.190 2.198 1,500 -0.04(-1.82%)
Oct 28, 2021 2.250 2.250 2.239 2.239 2,000 -0.01(-0.64%)
Oct 26, 2021 2.230 2.253 2.230 2.253 10,200 -0.01(-0.37%)
Oct 25, 2021 2.245 2.261 2.244 2.261 15,400 -0.01(-0.39%)
Oct 22, 2021 2.232 2.270 2.232 2.270 4,725 -0.01(-0.55%)
Oct 21, 2021 2.281 2.283 2.240 2.283 11,500 +0.03(+1.44%)
Oct 20, 2021 2.249 2.250 2.224 2.250 12,225 +0.03(+1.35%)
Oct 19, 2021 2.210 2.267 2.210 2.220 1,350 +0.01(+0.33%)
Oct 18, 2021 2.200 2.213 2.200 2.213 2,200 -0.03(-1.22%)
Oct 14, 2021 2.240 2.240 2.240 0 +0.00(+0.00%)
Oct 12, 2021 2.240 2.240 2.240 0 +0.04(+1.82%)
Oct 08, 2021 2.200 2.200 2.200 0 +0.04(+1.65%)
Oct 06, 2021 2.164 2.164 2.164 0 +0.01(+0.67%)
Sep 30, 2021 2.150 2.150 2.150 0 -0.02(-0.92%)
Sep 29, 2021 2.159 2.170 2.128 2.170 1,000 +0.02(+0.93%)
Sep 27, 2021 2.150 2.150 2.150 0 -0.02(-1.08%)
Sep 23, 2021 2.174 2.174 2.174 0 +0.02(+1.09%)
Sep 17, 2021 2.150 2.150 2.150 0 -0.02(-0.76%)
Sep 15, 2021 2.167 2.167 2.167 0 -0.01(-0.59%)
Sep 13, 2021 2.179 2.179 2.179 0 -0.02(-0.94%)
Sep 08, 2021 2.200 2.200 2.200 0 +0.01(+0.40%)
Sep 07, 2021 2.020 2.191 2.020 2.191 29,300 +0.12(+5.86%)
Sep 02, 2021 2.070 2.070 2.070 15 +0.07(+3.50%)
Aug 27, 2021 2.000 2.000 2.000 0 +0.01(+0.50%)
Aug 26, 2021 1.990 1.990 1.990 1.990 500 +0.00(+0.00%)
Aug 25, 2021 2.000 2.032 1.990 1.990 2,500 -0.00(-0.05%)
Aug 24, 2021 1.975 1.991 1.975 1.991 300 +0.01(+0.40%)
Aug 23, 2021 2.000 2.000 1.983 1.983 1,300 +0.02(+1.17%)
Aug 20, 2021 2.039 2.039 1.960 1.960 3,500 +0.08(+4.20%)
Aug 19, 2021 1.860 1.881 1.860 1.881 1,750 -0.04(-2.03%)
Aug 18, 2021 1.908 1.920 1.908 1.920 2,500 -0.03(-1.46%)
Aug 17, 2021 1.950 1.950 1.948 1.948 1,000 +0.03(+1.45%)
Aug 16, 2021 1.920 1.928 1.912 1.921 3,000 -0.05(-2.66%)
Aug 10, 2021 1.973 1.973 1.973 0 +0.04(+2.23%)
Aug 09, 2021 1.930 1.930 1.930 1.930 500 -0.07(-3.66%)
Aug 06, 2021 1.920 2.003 1.850 2.003 3,700 +0.08(+4.34%)
Aug 05, 2021 1.858 1.920 1.858 1.920 1,900 +0.00(+0.00%)
Aug 03, 2021 1.920 1.920 1.920 0 -0.04(-2.04%)
Jul 26, 2021 1.960 1.960 1.960 0 +0.03(+1.55%)
Jul 20, 2021 1.930 1.930 1.930 0 +0.05(+2.93%)
Jul 19, 2021 1.870 1.920 1.870 1.875 2,200 -0.04(-2.19%)
Jul 16, 2021 1.918 1.918 1.917 1.917 400 -0.01(-0.68%)
Jul 15, 2021 1.930 1.930 1.930 1.930 600 +0.00(+0.00%)
Jul 14, 2021 1.930 1.970 1.930 1.930 23,800 +0.00(+0.14%)
Jul 13, 2021 1.950 1.966 1.927 1.927 9,800 -0.04(-2.08%)
Jul 12, 2021 2.003 2.007 1.968 1.968 3,900 +0.00(+0.05%)
Jul 09, 2021 2.005 2.005 1.943 1.967 12,800 -0.02(-0.76%)
Jul 08, 2021 1.960 2.600 1.960 1.982 11,600 -0.06(-2.80%)
Jul 07, 2021 2.021 2.050 2.000 2.040 5,700 +0.02(+1.14%)
Jul 06, 2021 2.020 2.020 2.000 2.017 11,400 -0.02(-0.95%)
Jul 02, 2021 2.037 2.037 2.023 2.036 4,000 -0.07(-3.32%)
Jun 30, 2021 2.106 2.106 2.106 0 +0.04(+1.74%)
Jun 29, 2021 2.070 2.070 2.030 2.070 16,100 +0.00(+0.00%)
Jun 28, 2021 2.070 2.070 2.070 2.070 5,000 +0.00(+0.00%)
Jun 25, 2021 2.090 2.090 2.060 2.070 3,500 -0.04(-1.90%)
Jun 24, 2021 2.000 2.110 2.000 2.110 2,300 +0.03(+1.66%)
Jun 23, 2021 2.120 2.120 2.075 2.075 1,300 +0.07(+3.40%)
Jun 22, 2021 1.998 2.007 1.997 2.007 4,500 -0.04(-1.73%)
Jun 21, 2021 2.065 2.065 2.043 2.043 8,000 -0.10(-4.53%)
Jun 18, 2021 2.139 2.140 2.130 2.140 12,000 -0.09(-4.07%)
Jun 14, 2021 2.230 2.230 2.230 0 -0.09(-3.96%)
Jun 10, 2021 2.322 2.322 2.322 0 +0.05(+2.00%)
Jun 09, 2021 2.277 2.277 2.277 2.277 1,000 +0.01(+0.24%)
Jun 08, 2021 2.265 2.280 2.265 2.271 5,100 +0.04(+1.95%)
Jun 07, 2021 2.167 2.228 2.167 2.228 3,800 +0.08(+3.64%)
Jun 03, 2021 2.150 2.150 2.150 0 +0.15(+7.48%)
Jun 02, 2021 2.000 2.000 2.000 2.000 1,360 -0.15(-7.08%)
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.