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 (%)
Jun 30, 2021 2.500 2.500 2.500 0 -0.05(-1.96%)
Jun 29, 2021 2.500 2.570 2.500 2.550 15,400 -0.02(-0.78%)
Jun 28, 2021 2.560 2.570 2.560 2.570 3,000 +0.05(+1.98%)
Jun 25, 2021 2.520 2.520 2.520 2.520 1,000 +0.07(+2.86%)
Jun 24, 2021 2.450 2.450 2.450 2.450 6,500 +0.00(+0.00%)
Jun 23, 2021 2.440 2.590 2.440 2.450 2,025 -0.01(-0.41%)
Jun 22, 2021 2.510 2.510 2.430 2.460 31,479 -0.05(-1.99%)
Jun 21, 2021 2.640 2.640 2.500 2.510 52,900 -0.13(-4.92%)
Jun 18, 2021 2.620 2.650 2.580 2.640 46,700 +0.03(+1.15%)
Jun 17, 2021 2.650 2.650 2.610 2.610 3,520 -0.04(-1.51%)
Jun 16, 2021 2.770 2.770 2.650 2.650 174,150 -0.05(-1.85%)
Jun 15, 2021 2.670 2.700 2.670 2.700 16,000 -0.01(-0.37%)
Jun 14, 2021 2.750 2.780 2.680 2.710 14,439 -0.08(-2.87%)
Jun 11, 2021 2.690 2.800 2.680 2.790 9,200 +0.13(+4.89%)
Jun 10, 2021 2.660 2.660 2.660 2.660 1,300 -0.14(-5.00%)
Jun 09, 2021 2.770 2.800 2.770 2.800 35,800 +0.15(+5.66%)
Jun 08, 2021 2.750 2.770 2.650 2.650 23,354 -0.09(-3.28%)
Jun 07, 2021 2.630 2.740 2.630 2.740 359,100 +0.14(+5.38%)
Jun 04, 2021 2.600 2.680 2.600 2.600 206,900 +0.09(+3.59%)
Jun 03, 2021 251.00 2.510 2.510 2.510 10,000 -0.09(-3.46%)
Jun 02, 2021 2.540 2.600 2.540 2.600 2,400 +0.00(+0.00%)
Jun 01, 2021 2.550 2.610 2.530 2.600 33,392 +0.07(+2.77%)
May 31, 2021 2.500 2.550 2.500 2.530 5,501 +0.03(+1.20%)
May 28, 2021 2.380 2.550 2.380 2.500 48,300 +0.13(+5.49%)
May 25, 2021 2.370 2.370 2.370 0 -0.01(-0.42%)
May 21, 2021 2.380 2.380 2.380 0 -0.04(-1.65%)
May 20, 2021 2.480 2.500 2.420 2.420 33,000 +0.06(+2.54%)
May 19, 2021 2.360 2.360 2.360 2.360 1,000 -0.02(-0.84%)
May 18, 2021 2.410 2.410 2.360 2.380 8,241 +0.03(+1.28%)
May 14, 2021 2.350 2.350 2.350 0 -0.03(-1.26%)
May 13, 2021 2.400 2.400 2.380 2.380 3,350 +0.00(+0.00%)
May 12, 2021 2.390 2.400 2.370 2.380 11,350 +0.06(+2.59%)
May 11, 2021 2.360 2.390 2.320 2.320 34,970 -0.09(-3.73%)
May 10, 2021 2.400 2.410 2.400 2.410 3,250 +0.01(+0.42%)
May 06, 2021 2.400 2.400 2.400 0 +0.07(+3.00%)
May 04, 2021 2.330 2.330 2.330 0 -0.11(-4.51%)
May 03, 2021 2.430 2.440 2.410 2.440 850 +0.02(+0.83%)
Apr 29, 2021 2.420 2.420 2.420 0 +0.00(+0.00%)
Apr 28, 2021 2.420 2.430 2.300 2.420 15,000 +0.04(+1.68%)
Apr 27, 2021 2.490 2.490 2.380 2.380 23,410 -0.17(-6.67%)
Apr 23, 2021 2.550 2.550 2.550 0 +0.12(+4.94%)
Apr 22, 2021 2.530 2.530 2.430 2.430 20,000 -0.10(-3.95%)
Apr 21, 2021 2.530 2.530 2.530 2.530 1,800 -0.02(-0.78%)
Apr 20, 2021 2.550 2.550 2.550 2.550 3,500 +0.06(+2.41%)
Apr 19, 2021 2.490 2.490 2.490 2.490 100 +0.01(+0.40%)
Apr 16, 2021 2.450 2.490 2.430 2.480 10,000 -0.02(-0.80%)
Apr 15, 2021 2.520 2.700 2.450 2.500 34,400 -0.01(-0.40%)
Apr 14, 2021 2.510 2.510 2.510 2.510 700 +0.06(+2.45%)
Apr 13, 2021 2.500 2.510 2.450 2.450 6,966 -0.02(-0.81%)
Apr 12, 2021 2.540 2.540 2.470 2.470 20,999 -0.08(-3.14%)
Apr 09, 2021 2.560 2.620 2.430 2.550 56,510 -0.40(-13.56%)
Apr 08, 2021 2.950 2.950 2.950 2.950 2,300 +0.04(+1.37%)
Apr 07, 2021 2.990 3.000 2.900 2.910 42,629 -0.09(-3.00%)
Apr 06, 2021 2.950 3.000 2.950 3.000 261,200 +0.09(+3.09%)
Apr 05, 2021 2.950 2.950 2.900 2.910 1,509 +0.04(+1.39%)
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.