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 (%)
Jul 31, 2006 2.750 2.900 2.750 2.850 59,400 +0.20(+7.55%)
Jul 28, 2006 2.620 2.700 2.610 2.650 11,100 -0.10(-3.64%)
Jul 27, 2006 2.750 2.750 2.750 2.750 7,500 -0.15(-5.17%)
Jul 26, 2006 2.900 2.900 2.900 2.900 2,600 +0.05(+1.75%)
Jul 25, 2006 2.900 2.900 2.850 2.850 64,700 -0.05(-1.72%)
Jul 24, 2006 2.750 2.900 2.750 2.900 2,300 +0.15(+5.45%)
Jul 21, 2006 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jul 20, 2006 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jul 19, 2006 2.750 2.750 2.750 2.750 9,000 +0.00(+0.00%)
Jul 18, 2006 2.750 2.750 2.750 2.750 7,300 +0.00(+0.00%)
Jul 17, 2006 2.750 2.750 2.750 2.750 1,500 -0.15(-5.17%)
Jul 14, 2006 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jul 13, 2006 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jul 12, 2006 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jul 11, 2006 2.800 2.900 2.800 2.900 3,100 +0.15(+5.45%)
Jul 10, 2006 2.750 2.750 2.750 2.750 16,000 +0.15(+5.77%)
Jul 07, 2006 2.750 2.750 2.600 2.600 7,500 -0.15(-5.45%)
Jul 06, 2006 2.750 2.750 2.750 2.750 5,300 +0.00(+0.00%)
Jul 05, 2006 2.750 2.750 2.750 2.750 1,500 +0.04(+1.48%)
Jul 03, 2006 2.710 2.710 2.710 2.710 0 +0.00(+0.00%)
Jun 30, 2006 2.710 2.710 2.710 2.710 0 +0.00(+0.00%)
Jun 29, 2006 2.710 2.710 2.710 2.710 0 +0.00(+0.00%)
Jun 28, 2006 2.810 2.820 2.710 2.710 8,400 -0.29(-9.67%)
Jun 27, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 23, 2006 3.000 3.000 3.000 3.000 2,000 +0.05(+1.69%)
Jun 22, 2006 2.970 2.970 2.950 2.950 2,600 +0.00(+0.00%)
Jun 21, 2006 3.000 3.000 2.950 2.950 11,000 +0.00(+0.00%)
Jun 20, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Jun 19, 2006 3.000 3.000 2.950 2.950 5,000 +0.00(+0.00%)
Jun 16, 2006 2.710 2.950 2.710 2.950 11,900 +0.15(+5.36%)
Jun 15, 2006 2.900 2.900 2.800 2.800 4,400 +0.00(+0.00%)
Jun 14, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jun 13, 2006 2.820 2.820 2.800 2.800 11,700 -0.30(-9.68%)
Jun 12, 2006 3.100 3.100 3.100 3.100 3,000 +0.00(+0.00%)
Jun 09, 2006 3.100 3.150 3.100 3.100 46,000 +0.00(+0.00%)
Jun 08, 2006 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Jun 07, 2006 3.290 3.290 3.100 3.100 6,200 -0.20(-6.06%)
Jun 06, 2006 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jun 05, 2006 3.350 3.350 3.250 3.300 67,765 +0.20(+6.45%)
Jun 02, 2006 3.100 3.100 3.100 3.100 1,630 -0.15(-4.62%)
Jun 01, 2006 3.250 3.250 3.200 3.250 15,200 +0.00(+0.00%)
May 31, 2006 3.250 3.250 3.240 3.250 23,744 +0.00(+0.00%)
May 30, 2006 3.250 3.250 3.250 3.250 0 +0.05(+1.56%)
May 26, 2006 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
May 25, 2006 3.300 3.300 3.200 3.200 125,185 +0.10(+3.23%)
May 24, 2006 3.250 3.250 3.100 3.100 3,500 -0.20(-6.06%)
May 23, 2006 3.200 3.300 3.200 3.300 19,340 +0.20(+6.45%)
May 22, 2006 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
May 19, 2006 3.200 3.200 3.100 3.100 65,600 -0.30(-8.82%)
May 18, 2006 3.400 3.500 3.400 3.400 4,880 +0.15(+4.62%)
May 17, 2006 3.100 3.250 3.100 3.250 11,340 +0.15(+4.84%)
May 16, 2006 3.150 3.200 3.100 3.100 24,876 +0.00(+0.00%)
May 15, 2006 3.100 3.250 3.100 3.100 27,300 -0.15(-4.62%)
May 12, 2006 3.400 3.450 3.250 3.250 38,500 +0.15(+4.84%)
May 11, 2006 3.100 3.100 3.100 3.100 16,300 +0.00(+0.00%)
May 10, 2006 3.100 3.100 3.100 3.100 40,000 +0.00(+0.00%)
May 09, 2006 3.000 3.100 3.000 3.100 14,000 +0.00(+0.00%)
May 08, 2006 3.000 3.100 3.000 3.100 26,100 +0.10(+3.33%)
May 05, 2006 3.000 3.000 3.000 3.000 65,700 +0.00(+0.00%)
May 04, 2006 3.000 3.050 3.000 3.000 77,500 +0.00(+0.00%)
May 03, 2006 3.000 3.000 3.000 3.000 7,000 -0.05(-1.64%)
May 02, 2006 2.850 3.050 2.850 3.050 79,800 +0.25(+8.93%)
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.