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 (%)
May 31, 2007 1.250 1.250 1.250 1.250 6,800 +0.00(+0.00%)
May 30, 2007 1.250 1.250 1.250 1.250 5,000 -0.06(-4.58%)
May 29, 2007 1.320 1.320 1.300 1.310 11,400 -0.04(-2.96%)
May 25, 2007 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
May 24, 2007 1.350 1.350 1.330 1.350 62,100 +0.00(+0.00%)
May 23, 2007 1.450 1.450 1.350 1.350 24,200 -0.10(-6.90%)
May 22, 2007 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
May 21, 2007 1.450 1.450 1.450 1.450 6,000 +0.00(+0.00%)
May 18, 2007 1.450 1.450 1.450 1.450 6,000 -0.05(-3.33%)
May 17, 2007 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
May 16, 2007 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
May 15, 2007 1.500 1.500 1.500 1.500 10,600 +0.05(+3.45%)
May 14, 2007 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
May 11, 2007 1.430 1.450 1.430 1.450 38,100 +0.02(+1.40%)
May 10, 2007 1.430 1.430 1.430 1.430 11,500 +0.00(+0.00%)
May 09, 2007 1.430 1.430 1.430 1.430 500 -0.07(-4.67%)
May 08, 2007 1.480 1.500 1.480 1.500 20,000 +0.07(+4.90%)
May 07, 2007 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
May 04, 2007 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
May 03, 2007 1.430 1.430 1.430 1.430 1,000 +0.00(+0.00%)
May 02, 2007 1.430 1.430 1.430 1.430 7,000 -0.12(-7.74%)
May 01, 2007 1.550 1.550 1.550 1.550 2,500 +0.23(+17.42%)
Apr 30, 2007 1.320 1.320 1.320 1.320 7,200 -0.23(-14.84%)
Apr 27, 2007 1.550 1.550 1.550 1.550 5,000 +0.00(+0.00%)
Apr 26, 2007 1.550 1.550 1.550 1.550 4,000 +0.05(+3.33%)
Apr 25, 2007 1.500 1.500 1.500 1.500 7,600 +0.10(+7.14%)
Apr 24, 2007 1.400 1.400 1.400 1.400 2,000 -0.10(-6.67%)
Apr 23, 2007 1.500 1.500 1.500 1.500 18,200 +0.00(+0.00%)
Apr 20, 2007 1.500 1.500 1.500 1.500 2,000 +0.00(+0.00%)
Apr 19, 2007 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Apr 18, 2007 1.500 1.500 1.500 1.500 14,800 -0.09(-5.66%)
Apr 17, 2007 1.590 1.590 1.590 1.590 2,000 +0.29(+22.31%)
Apr 16, 2007 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 13, 2007 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 12, 2007 1.310 1.310 1.300 1.300 5,200 +0.10(+8.33%)
Apr 11, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 10, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 09, 2007 1.200 1.200 1.200 1.200 6,900 -0.15(-11.11%)
Apr 05, 2007 1.350 1.350 1.350 1.350 23,000 -0.24(-15.09%)
Apr 04, 2007 1.590 1.590 1.590 1.590 0 +0.00(+0.00%)
Apr 03, 2007 1.590 1.590 1.590 1.590 200 +0.24(+17.78%)
Apr 02, 2007 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Mar 30, 2007 1.400 1.400 1.350 1.350 5,800 -0.25(-15.62%)
Mar 29, 2007 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 28, 2007 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 27, 2007 1.350 1.600 1.350 1.600 10,000 +0.25(+18.52%)
Mar 26, 2007 1.290 1.350 1.280 1.350 31,300 +0.05(+3.85%)
Mar 23, 2007 1.300 1.300 1.300 1.300 6,100 +0.00(+0.00%)
Mar 22, 2007 1.300 1.300 1.300 1.300 16,100 +0.00(+0.00%)
Mar 21, 2007 1.300 1.300 1.300 1.300 20,000 +0.00(+0.00%)
Mar 20, 2007 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 19, 2007 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 16, 2007 1.300 1.300 1.280 1.300 17,800 +0.00(+0.00%)
Mar 15, 2007 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 14, 2007 1.250 1.300 1.250 1.300 16,400 +0.05(+4.00%)
Mar 13, 2007 1.350 1.350 1.250 1.250 38,500 -0.10(-7.41%)
Mar 12, 2007 1.320 1.350 1.320 1.350 12,000 +0.03(+2.27%)
Mar 09, 2007 1.320 1.320 1.320 1.320 10,000 +0.02(+1.54%)
Mar 08, 2007 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 07, 2007 1.300 1.300 1.300 1.300 21,000 +0.05(+4.00%)
Mar 06, 2007 1.250 1.250 1.250 1.250 15,000 +0.13(+11.61%)
Mar 05, 2007 1.120 1.120 1.120 1.120 1,000 -0.13(-10.40%)
Mar 02, 2007 1.100 1.250 1.100 1.250 22,200 +0.10(+8.70%)
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.