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 29, 2020 2.400 2.530 2.390 2.530 11,200 -0.02(-0.78%)
May 28, 2020 2.520 2.550 2.430 2.550 19,725 +0.01(+0.39%)
May 27, 2020 2.550 2.550 2.540 2.540 2,214 -0.05(-1.93%)
May 26, 2020 2.600 2.600 2.590 2.590 4,100 +0.00(+0.00%)
May 25, 2020 2.580 2.670 2.550 2.590 11,775 +0.13(+5.28%)
May 22, 2020 2.650 2.650 2.400 2.460 25,680 -0.14(-5.38%)
May 21, 2020 2.550 2.670 2.550 2.600 17,996 +0.00(+0.00%)
May 20, 2020 2.520 2.600 2.520 2.600 12,050 +0.08(+3.17%)
May 19, 2020 2.520 2.550 2.520 2.520 4,882 -0.08(-3.08%)
May 15, 2020 2.600 2.600 2.600 0 +0.01(+0.39%)
May 14, 2020 2.550 2.590 2.550 2.590 13,200 +0.00(+0.00%)
May 12, 2020 2.590 2.590 2.590 0 -0.01(-0.38%)
May 11, 2020 2.600 2.610 2.600 2.600 1,600 -0.08(-2.99%)
May 08, 2020 2.670 2.680 2.620 2.680 3,750 +0.03(+1.13%)
May 07, 2020 2.550 2.650 2.550 2.650 2,380 +0.10(+3.92%)
May 06, 2020 2.550 2.550 2.550 2.550 3,500 -0.14(-5.20%)
May 05, 2020 2.690 2.690 2.500 2.690 1,100 +0.23(+9.35%)
May 01, 2020 2.460 2.460 2.460 0 -0.34(-12.14%)
Apr 30, 2020 2.740 2.800 2.740 2.800 12,700 +0.10(+3.70%)
Apr 29, 2020 2.500 2.700 2.500 2.700 18,900 +0.28(+11.57%)
Apr 28, 2020 2.360 2.500 2.360 2.420 5,019 -0.03(-1.22%)
Apr 24, 2020 2.450 2.450 2.450 0 +0.13(+5.60%)
Apr 23, 2020 2.350 2.350 2.300 2.320 3,000 +0.00(+0.00%)
Apr 22, 2020 2.240 2.320 2.240 2.320 9,890 +0.17(+7.91%)
Apr 21, 2020 2.200 2.200 2.150 2.150 18,339 -0.09(-4.02%)
Apr 20, 2020 2.200 2.240 2.180 2.240 22,701 +0.06(+2.75%)
Apr 17, 2020 2.250 2.250 2.160 2.180 18,500 -0.12(-5.22%)
Apr 16, 2020 2.300 2.350 2.260 2.300 12,756 +0.08(+3.60%)
Apr 15, 2020 2.180 2.220 2.180 2.220 5,500 -0.16(-6.72%)
Apr 14, 2020 2.380 2.380 2.380 2.380 1,062 +0.24(+11.21%)
Apr 13, 2020 2.180 2.400 2.140 2.140 12,106 -0.04(-1.83%)
Apr 09, 2020 2.180 2.180 2.180 0 +0.03(+1.40%)
Apr 08, 2020 2.100 2.150 2.050 2.150 20,301 +0.01(+0.47%)
Apr 07, 2020 2.000 2.140 1.990 2.140 12,500 +0.22(+11.46%)
Apr 06, 2020 1.960 1.960 1.910 1.920 9,330 +0.02(+1.05%)
Apr 03, 2020 2.020 2.020 1.900 1.900 930 -0.05(-2.56%)
Apr 02, 2020 1.890 2.180 1.870 1.950 37,000 +0.10(+5.41%)
Apr 01, 2020 1.850 1.850 1.850 1.850 800 -0.18(-8.87%)
Mar 31, 2020 1.860 2.040 1.860 2.030 37,200 +0.13(+6.84%)
Mar 30, 2020 1.900 1.900 1.850 1.900 9,150 +0.00(+0.00%)
Mar 27, 2020 1.900 1.920 1.850 1.900 67,340 -0.07(-3.55%)
Mar 26, 2020 1.970 2.000 1.920 1.970 49,162 +0.11(+5.91%)
Mar 25, 2020 2.050 2.050 1.800 1.860 388,037 -0.24(-11.43%)
Mar 24, 2020 2.060 2.110 2.050 2.100 32,400 +0.11(+5.53%)
Mar 23, 2020 2.110 2.120 1.880 1.990 31,057 -0.30(-13.10%)
Mar 20, 2020 2.120 2.290 2.120 2.290 1,400 +0.18(+8.53%)
Mar 19, 2020 1.800 2.270 1.790 2.110 17,924 +0.31(+17.22%)
Mar 18, 2020 1.990 1.990 1.600 1.800 80,150 -0.03(-1.64%)
Mar 17, 2020 1.730 2.010 1.700 1.830 63,350 +0.15(+8.93%)
Mar 16, 2020 1.600 1.900 1.600 1.680 250,275 -0.47(-21.86%)
Mar 13, 2020 2.330 2.330 2.000 2.150 64,100 -0.16(-6.93%)
Mar 12, 2020 2.600 2.600 2.310 2.310 48,600 -0.49(-17.50%)
Mar 11, 2020 2.800 2.845 2.730 2.800 19,671 -0.10(-3.45%)
Mar 10, 2020 2.890 2.900 2.850 2.900 5,100 +0.00(+0.00%)
Mar 09, 2020 3.100 3.100 2.800 2.900 21,363 -0.41(-12.25%)
Mar 06, 2020 3.260 3.305 3.260 3.305 3,350 +0.01(+0.15%)
Mar 05, 2020 3.210 3.390 3.200 3.300 11,200 +0.10(+3.12%)
Mar 03, 2020 3.200 3.200 3.200 0 -0.05(-1.54%)
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.