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, 2018 2.430 2.430 2.430 0 +0.00(+0.00%)
May 30, 2018 2.730 2.730 2.360 2.430 17,220 -0.17(-6.54%)
May 29, 2018 2.380 2.740 2.380 2.600 117,940 +0.35(+15.56%)
May 28, 2018 2.150 2.450 2.150 2.250 11,400 +0.04(+1.81%)
May 25, 2018 2.190 2.220 2.190 2.210 131,200 -0.05(-2.21%)
May 24, 2018 2.250 2.260 2.210 2.260 13,500 -0.03(-1.31%)
May 23, 2018 2.260 2.290 2.250 2.290 20,000 +0.04(+1.78%)
May 22, 2018 2.210 2.250 2.210 2.250 23,900 +0.05(+2.27%)
May 18, 2018 2.200 2.200 2.200 0 +0.05(+2.33%)
May 17, 2018 2.130 2.200 2.050 2.150 12,100 +0.05(+2.38%)
May 16, 2018 2.200 2.280 2.080 2.100 50,786 -0.05(-2.33%)
May 15, 2018 2.190 2.190 2.150 2.150 4,600 -0.05(-2.27%)
May 14, 2018 2.050 2.200 2.050 2.200 24,621 +0.21(+10.55%)
May 11, 2018 1.980 2.000 1.980 1.990 5,200 +0.05(+2.58%)
May 10, 2018 1.990 2.000 1.940 1.940 126,425 -0.06(-3.00%)
May 08, 2018 2.000 2.000 2.000 0 +0.00(+0.00%)
May 07, 2018 2.040 2.040 2.000 2.000 13,200 +0.00(+0.00%)
May 04, 2018 2.000 2.000 1.950 2.000 32,900 +0.00(+0.00%)
May 03, 2018 2.020 2.020 1.920 2.000 91,600 -0.03(-1.48%)
May 02, 2018 2.030 2.030 2.030 2.030 2,600 -0.01(-0.49%)
May 01, 2018 2.040 2.040 2.040 2.040 700 -0.01(-0.49%)
Apr 30, 2018 2.050 2.050 2.000 2.050 19,078 +0.00(+0.00%)
Apr 27, 2018 1.980 2.050 1.950 2.050 14,300 +0.06(+3.02%)
Apr 24, 2018 1.990 1.990 1.990 0 -0.01(-0.50%)
Apr 23, 2018 2.000 2.000 2.000 2.000 1,100 +0.04(+2.04%)
Apr 20, 2018 1.990 2.030 1.960 1.960 98,000 +0.03(+1.55%)
Apr 19, 2018 1.950 1.950 1.930 1.930 5,325 -0.01(-0.52%)
Apr 17, 2018 1.940 1.940 1.940 0 +0.00(+0.00%)
Apr 16, 2018 1.990 2.000 1.940 1.940 8,000 +0.08(+4.30%)
Apr 13, 2018 1.900 1.900 1.860 1.860 32,980 -0.14(-7.00%)
Apr 12, 2018 2.170 2.170 1.900 2.000 118,715 -0.24(-10.71%)
Apr 11, 2018 2.240 2.240 2.240 2.240 800 -0.01(-0.44%)
Apr 09, 2018 2.250 2.250 2.250 0 -0.02(-0.88%)
Apr 05, 2018 2.270 2.270 2.270 0 +0.04(+1.79%)
Apr 03, 2018 2.230 2.230 2.230 0 -0.02(-0.89%)
Apr 02, 2018 2.340 2.340 2.230 2.250 27,800 -0.09(-3.85%)
Mar 29, 2018 2.340 2.340 2.340 0 -0.10(-4.10%)
Mar 28, 2018 2.280 2.440 2.250 2.440 27,050 +0.22(+9.91%)
Mar 26, 2018 2.220 2.220 2.220 0 +0.02(+0.91%)
Mar 23, 2018 2.250 2.350 2.200 2.200 40,250 -0.10(-4.35%)
Mar 22, 2018 2.200 2.300 2.200 2.300 2,704 +0.10(+4.55%)
Mar 20, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Mar 19, 2018 2.220 2.220 2.200 2.200 700 -0.02(-0.90%)
Mar 16, 2018 2.210 2.220 2.200 2.220 32,700 +0.01(+0.45%)
Mar 14, 2018 2.210 2.210 2.210 0 +0.00(+0.00%)
Mar 13, 2018 2.210 2.210 2.200 2.210 1,800 +0.01(+0.45%)
Mar 12, 2018 2.200 2.210 2.200 2.200 31,953 +0.00(+0.00%)
Mar 09, 2018 2.200 2.200 2.200 2.200 1,300 -0.01(-0.45%)
Mar 08, 2018 2.230 2.230 2.210 2.210 600 -0.02(-0.90%)
Mar 07, 2018 2.230 2.230 2.210 2.230 2,930 +0.01(+0.45%)
Mar 06, 2018 2.200 2.250 2.200 2.220 2,500 +0.01(+0.45%)
Mar 05, 2018 2.250 2.250 2.210 2.210 10,700 -0.04(-1.78%)
Mar 02, 2018 2.230 2.260 2.230 2.250 28,300 +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.