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, 2009 0.1200 0.1200 0.1200 0.1200 5,000 -0.02(-14.29%)
Jul 30, 2009 0.1350 0.1400 0.1350 0.1400 4,000 +0.03(+21.74%)
Jul 29, 2009 0.1150 0.1150 0.1150 0.1150 1,000 -0.00(-4.17%)
Jul 28, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 27, 2009 0.1200 0.1250 0.1200 0.1200 63,000 +0.00(+0.00%)
Jul 24, 2009 0.1200 0.1200 0.1200 0.1200 7,500 +0.00(+0.00%)
Jul 23, 2009 0.1200 0.1200 0.1200 0.1200 7,500 +0.00(+0.00%)
Jul 22, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 21, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 20, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 17, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 16, 2009 0.1200 0.1200 0.1200 0.1200 7,500 +0.00(+0.00%)
Jul 15, 2009 0.1200 0.1200 0.1200 0.1200 10,000 +0.01(+9.09%)
Jul 14, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 13, 2009 0.1100 0.1200 0.1100 0.1100 80,000 -0.01(-8.33%)
Jul 10, 2009 0.1200 0.1200 0.1200 0.1200 1,200 +0.00(+0.00%)
Jul 09, 2009 0.1250 0.1250 0.1200 0.1200 50,861 +0.00(+4.35%)
Jul 08, 2009 0.1150 0.1250 0.1050 0.1150 841,473 -0.04(-28.12%)
Jul 07, 2009 0.1650 0.1650 0.1600 0.1600 55,400 -0.01(-3.03%)
Jul 06, 2009 0.1650 0.1650 0.1650 0.1650 600 +0.01(+6.45%)
Jul 03, 2009 0.1550 0.1550 0.1550 0.1550 574 +0.00(+0.00%)
Jul 02, 2009 0.1550 0.1550 0.1550 0.1550 574 +0.00(+0.00%)
Jun 30, 2009 0.1550 0.1550 0.1550 0.1550 574 -0.02(-8.82%)
Jun 29, 2009 0.1700 0.1700 0.1700 0.1700 150,100 -0.06(-26.09%)
Jun 26, 2009 0.2500 0.2500 0.2000 0.2300 200,500 -0.02(-8.00%)
Jun 25, 2009 0.2000 0.2500 0.2000 0.2500 4,500 +0.02(+8.70%)
Jun 24, 2009 0.2500 0.2500 0.2300 0.2300 5,800 +0.00(+0.00%)
Jun 23, 2009 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 22, 2009 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 19, 2009 0.2500 0.2500 0.2300 0.2300 5,800 -0.07(-23.33%)
Jun 18, 2009 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Jun 17, 2009 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 16, 2009 0.3000 0.3000 0.3000 0.3000 500 +0.05(+20.00%)
Jun 15, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 12, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 11, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 10, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 09, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 08, 2009 0.2500 0.2500 0.2500 0.2500 4,500 +0.00(+0.00%)
Jun 05, 2009 0.2500 0.2500 0.2500 0.2500 200,000 +0.00(+0.00%)
Jun 04, 2009 0.2500 0.2500 0.2500 0.2500 200,000 +0.00(+0.00%)
Jun 03, 2009 0.2500 0.2500 0.2500 0.2500 200,000 +0.00(+0.00%)
Jun 02, 2009 0.2500 0.2500 0.2500 0.2500 200,000 -0.05(-16.67%)
Jun 01, 2009 0.2500 0.3000 0.2000 0.3000 77,500 +0.00(+0.00%)
May 29, 2009 0.2500 0.3000 0.2000 0.3000 77,500 +0.00(+0.00%)
May 28, 2009 0.2500 0.3000 0.2000 0.3000 77,500 +0.02(+7.14%)
May 27, 2009 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 26, 2009 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 25, 2009 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 22, 2009 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 21, 2009 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 20, 2009 0.2800 0.2800 0.2000 0.2800 13,600 +0.03(+12.00%)
May 19, 2009 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
May 15, 2009 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
May 14, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 13, 2009 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
May 12, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 11, 2009 0.2500 0.2500 0.2500 0.2500 1,000 -0.03(-10.71%)
May 08, 2009 0.2500 0.2800 0.2500 0.2800 7,000 -0.02(-6.67%)
May 07, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 06, 2009 0.3000 0.3000 0.3000 0.3000 1,400 +0.10(+50.00%)
May 05, 2009 0.2000 0.2000 0.2000 0.2000 42,500 +0.00(+0.00%)
May 04, 2009 0.2000 0.2000 0.2000 0.2000 42,500 +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.