Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macro Enterprises (TSV: MCR )

4.000 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, 2012 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jul 30, 2012 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jul 27, 2012 0.4850 0.4900 0.4850 0.4900 6,100 +0.06(+13.95%)
Jul 26, 2012 0.4400 0.4800 0.4300 0.4300 52,000 +0.02(+3.61%)
Jul 25, 2012 0.4150 0.4150 0.4000 0.4150 17,000 +0.00(+0.00%)
Jul 24, 2012 0.4250 0.4250 0.4100 0.4150 34,500 -0.07(-13.54%)
Jul 23, 2012 0.4800 0.4800 0.4800 0.4800 1,000 -0.02(-4.00%)
Jul 20, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 19, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 18, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 17, 2012 0.4500 0.5000 0.4200 0.5000 55,000 -0.09(-15.25%)
Jul 16, 2012 0.5900 0.5900 0.5900 0.5900 1,000 -0.01(-1.67%)
Jul 13, 2012 0.5400 0.6000 0.5400 0.6000 7,000 +0.10(+20.00%)
Jul 12, 2012 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Jul 11, 2012 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 10, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 09, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 06, 2012 0.5000 0.5000 0.5000 0.5000 11,000 +0.00(+0.00%)
Jul 05, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 04, 2012 0.4900 0.5000 0.4900 0.5000 16,000 +0.06(+13.64%)
Jul 03, 2012 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 29, 2012 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 28, 2012 0.4400 0.4400 0.4400 0.4400 319 -0.06(-12.00%)
Jun 27, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 26, 2012 0.4200 0.5000 0.4200 0.5000 29,600 +0.06(+13.64%)
Jun 25, 2012 0.5000 0.5000 0.4400 0.4400 48,443 -0.06(-12.00%)
Jun 22, 2012 0.5000 0.5800 0.5000 0.5000 11,000 +0.00(+0.00%)
Jun 21, 2012 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 20, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 19, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 18, 2012 0.5000 0.5000 0.5000 0.5000 9,000 +0.00(+0.00%)
Jun 15, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 14, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 13, 2012 0.5000 0.5000 0.5000 0.5000 1,500 +0.00(+0.00%)
Jun 12, 2012 0.5100 0.5100 0.5000 0.5000 1,400 -0.08(-13.79%)
Jun 11, 2012 0.5800 0.5800 0.5800 0.5800 2,000 +0.08(+16.00%)
Jun 08, 2012 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 07, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 06, 2012 0.5100 0.5100 0.5000 0.5000 8,000 +0.00(+0.00%)
Jun 05, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 04, 2012 0.5000 0.5000 0.5000 0.5000 1,500 +0.00(+0.00%)
Jun 02, 2012 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
Jun 01, 2012 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
May 31, 2012 0.5000 0.5000 0.5000 0.5000 100 +0.00(+0.00%)
May 30, 2012 0.5000 0.5000 0.5000 0.5000 1,000 +0.06(+13.64%)
May 29, 2012 0.5000 0.5500 0.4400 0.4400 26,948 -0.06(-12.00%)
May 28, 2012 0.5000 0.5000 0.5000 0.5000 14,500 +0.00(+0.00%)
May 25, 2012 0.5000 0.5000 0.5000 0.5000 18,500 +0.06(+13.64%)
May 24, 2012 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
May 23, 2012 0.4400 0.4400 0.4400 0.4400 17,100 +0.00(+0.00%)
May 22, 2012 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
May 18, 2012 0.4400 0.4400 0.4400 0 -0.06(-12.00%)
May 17, 2012 0.4100 0.5000 0.4100 0.5000 45,200 +0.08(+17.65%)
May 16, 2012 0.4250 0.4250 0.4250 0.4250 1,340 +0.03(+7.59%)
May 15, 2012 0.3950 0.3950 0.3950 0.3950 1,000 +0.00(+0.00%)
May 14, 2012 0.3950 0.3950 0.3950 0.3950 4,000 -0.01(-1.25%)
May 11, 2012 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 10, 2012 0.4000 0.4000 0.4000 0.4000 2,000 +0.01(+2.56%)
May 09, 2012 0.3900 0.3900 0.3900 0.3900 1,400 +0.00(+0.00%)
May 08, 2012 0.3900 0.3900 0.3900 0.3900 2,000 +0.00(+0.00%)
May 07, 2012 0.3900 0.3900 0.3900 0.3900 1,300 +0.00(+0.00%)
May 04, 2012 0.3950 0.3950 0.3900 0.3900 20,100 -0.01(-2.50%)
May 03, 2012 0.4050 0.4050 0.4000 0.4000 10,500 -0.01(-1.23%)
May 02, 2012 0.4100 0.4100 0.4050 0.4050 6,000 -0.00(-1.22%)
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.