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, 2013 4.300 4.400 4.290 4.400 263,790 +0.11(+2.56%)
Jul 30, 2013 4.390 4.390 4.200 4.290 129,940 -0.08(-1.83%)
Jul 29, 2013 4.270 4.390 4.270 4.370 100,465 +0.17(+4.05%)
Jul 26, 2013 4.230 4.230 4.180 4.200 57,245 +0.05(+1.20%)
Jul 25, 2013 4.200 4.210 4.070 4.150 53,295 -0.10(-2.35%)
Jul 24, 2013 4.050 4.270 4.050 4.250 181,453 +0.20(+4.94%)
Jul 23, 2013 3.900 4.050 3.900 4.050 128,053 +0.16(+4.11%)
Jul 22, 2013 3.920 3.920 3.830 3.890 63,109 +0.01(+0.26%)
Jul 19, 2013 3.750 3.900 3.750 3.880 52,001 +0.21(+5.72%)
Jul 18, 2013 3.630 3.750 3.610 3.670 43,990 +0.12(+3.38%)
Jul 17, 2013 3.540 3.600 3.480 3.550 24,577 +0.01(+0.28%)
Jul 16, 2013 3.500 3.560 3.470 3.540 29,350 +0.01(+0.28%)
Jul 15, 2013 3.540 3.580 3.460 3.530 63,610 -0.07(-1.94%)
Jul 12, 2013 3.450 3.630 3.420 3.600 64,735 +0.15(+4.35%)
Jul 11, 2013 3.320 3.530 3.320 3.450 136,770 +0.20(+6.15%)
Jul 10, 2013 3.600 3.620 3.250 3.250 457,205 -0.39(-10.71%)
Jul 09, 2013 3.900 3.940 3.560 3.640 115,229 -0.30(-7.61%)
Jul 08, 2013 4.050 4.050 3.940 3.940 60,595 -0.05(-1.25%)
Jul 05, 2013 4.030 4.050 3.990 3.990 11,884 -0.02(-0.50%)
Jul 04, 2013 4.080 4.080 4.000 4.010 34,153 +0.00(+0.00%)
Jul 03, 2013 4.050 4.050 4.010 4.010 26,549 -0.03(-0.74%)
Jul 02, 2013 4.030 4.100 4.000 4.040 29,570 +0.01(+0.25%)
Jun 28, 2013 4.030 4.030 4.030 0 +0.03(+0.75%)
Jun 27, 2013 3.940 4.100 3.900 4.000 85,380 +0.09(+2.30%)
Jun 26, 2013 4.000 4.060 3.900 3.910 53,980 -0.09(-2.25%)
Jun 25, 2013 4.100 4.100 3.930 4.000 121,426 -0.11(-2.68%)
Jun 24, 2013 4.100 4.110 3.950 4.110 73,619 -0.04(-0.96%)
Jun 21, 2013 3.950 4.180 3.880 4.150 138,345 +0.20(+5.06%)
Jun 20, 2013 3.850 4.040 3.730 3.950 205,515 +0.07(+1.80%)
Jun 19, 2013 4.020 4.040 3.850 3.880 124,105 -0.14(-3.48%)
Jun 18, 2013 3.990 4.180 3.950 4.020 222,902 +0.05(+1.26%)
Jun 17, 2013 3.830 3.990 3.700 3.970 213,230 +0.14(+3.66%)
Jun 14, 2013 3.380 3.830 3.350 3.830 1,190,832 +0.45(+13.31%)
Jun 13, 2013 3.420 3.420 3.280 3.380 80,290 -0.06(-1.74%)
Jun 12, 2013 3.590 3.590 3.440 3.440 198,252 -0.08(-2.27%)
Jun 11, 2013 3.570 3.570 3.520 3.520 52,265 -0.03(-0.85%)
Jun 10, 2013 3.500 3.600 3.480 3.550 368,775 -0.11(-3.01%)
Jun 07, 2013 3.450 3.690 3.450 3.660 168,935 +0.19(+5.48%)
Jun 06, 2013 3.430 3.600 3.390 3.470 169,522 +0.16(+4.83%)
Jun 05, 2013 3.120 3.370 3.120 3.310 290,554 +0.21(+6.77%)
Jun 04, 2013 3.340 3.340 3.090 3.100 179,637 -0.27(-8.01%)
Jun 03, 2013 3.730 3.730 3.220 3.370 492,564 -0.26(-7.16%)
May 31, 2013 3.630 3.750 3.510 3.630 267,824 -0.02(-0.55%)
May 30, 2013 3.060 3.650 3.060 3.650 595,600 +0.62(+20.46%)
May 29, 2013 3.100 3.100 3.030 3.030 108,860 -0.04(-1.30%)
May 28, 2013 3.010 3.140 3.000 3.070 280,291 +0.08(+2.68%)
May 27, 2013 3.140 3.140 2.920 2.990 588,048 -0.14(-4.47%)
May 24, 2013 3.230 3.230 3.100 3.130 231,306 -0.08(-2.49%)
May 23, 2013 3.030 3.350 2.980 3.210 1,029,952 +0.64(+24.90%)
May 22, 2013 2.500 2.620 2.480 2.570 175,797 +0.04(+1.58%)
May 21, 2013 2.500 2.590 2.410 2.530 262,520 +0.09(+3.69%)
May 17, 2013 2.440 2.440 2.440 0 +0.19(+8.44%)
May 16, 2013 2.110 2.300 2.100 2.250 160,140 +0.15(+7.14%)
May 15, 2013 2.080 2.100 2.050 2.100 43,000 +0.07(+3.45%)
May 13, 2013 2.050 2.070 2.030 2.030 18,100 -0.07(-3.33%)
May 10, 2013 2.070 2.200 2.000 2.100 58,920 +0.04(+1.94%)
May 09, 2013 2.120 2.240 2.060 2.060 70,530 -0.06(-2.83%)
May 08, 2013 1.850 2.150 1.850 2.120 58,739 +0.27(+14.59%)
May 07, 2013 1.750 1.850 1.750 1.850 60,150 +0.06(+3.35%)
May 06, 2013 1.740 1.800 1.710 1.790 27,864 +0.06(+3.47%)
May 03, 2013 1.730 1.740 1.710 1.730 38,900 +0.02(+1.17%)
May 02, 2013 1.800 1.800 1.710 1.710 70,872 -0.10(-5.52%)
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.