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, 2020 2.440 2.440 2.440 0 +0.07(+2.95%)
Jul 30, 2020 2.370 2.370 2.370 2.370 4,300 -0.03(-1.25%)
Jul 29, 2020 2.400 2.400 2.400 2.400 20,999 +0.00(+0.00%)
Jul 28, 2020 2.400 2.400 2.400 2.400 127,100 -0.04(-1.64%)
Jul 27, 2020 2.440 2.440 2.440 2.440 1,000 +0.04(+1.67%)
Jul 24, 2020 2.410 2.440 2.400 2.400 9,000 -0.04(-1.64%)
Jul 23, 2020 2.450 2.450 2.440 2.440 10,700 +0.00(+0.00%)
Jul 22, 2020 2.480 2.500 2.440 2.440 6,400 -0.06(-2.40%)
Jul 21, 2020 2.500 2.500 2.450 2.500 7,500 +0.07(+2.88%)
Jul 20, 2020 2.500 2.500 2.430 2.430 2,400 +0.07(+2.97%)
Jul 17, 2020 2.490 2.500 2.360 2.360 17,668 -0.03(-1.26%)
Jul 16, 2020 2.390 2.410 2.390 2.390 4,900 -0.10(-4.02%)
Jul 15, 2020 2.420 2.490 2.420 2.490 17,592 +0.13(+5.51%)
Jul 13, 2020 2.360 2.360 2.360 0 +0.06(+2.61%)
Jul 10, 2020 2.350 2.350 2.300 2.300 3,500 -0.10(-4.17%)
Jul 09, 2020 2.400 2.400 2.390 2.400 5,000 -0.02(-0.83%)
Jul 08, 2020 2.430 2.430 2.320 2.420 1,989 -0.03(-1.22%)
Jul 06, 2020 2.450 2.450 2.450 0 +0.13(+5.60%)
Jul 03, 2020 2.320 2.320 2.320 50 +0.00(+0.00%)
Jul 02, 2020 2.400 2.420 2.320 2.320 15,200 +0.02(+0.87%)
Jun 30, 2020 2.300 2.300 2.300 0 +0.00(+0.00%)
Jun 26, 2020 2.300 2.300 2.300 0 -0.05(-2.13%)
Jun 25, 2020 2.450 2.450 2.350 2.350 509 -0.01(-0.42%)
Jun 24, 2020 2.360 2.360 2.360 50 +0.00(+0.00%)
Jun 23, 2020 2.310 2.360 2.310 2.360 2,100 +0.04(+1.72%)
Jun 22, 2020 2.350 2.470 2.280 2.320 3,300 -0.13(-5.31%)
Jun 19, 2020 2.400 2.470 2.400 2.450 4,400 +0.10(+4.26%)
Jun 18, 2020 2.380 2.390 2.220 2.350 11,300 -0.05(-2.08%)
Jun 17, 2020 2.450 2.450 2.400 2.400 17,200 -0.10(-4.00%)
Jun 16, 2020 2.500 2.510 2.500 2.500 4,025 +0.05(+2.04%)
Jun 12, 2020 2.450 2.450 2.450 0 +0.03(+1.24%)
Jun 11, 2020 2.420 2.450 2.420 2.420 16,075 -0.12(-4.72%)
Jun 10, 2020 2.500 2.540 2.460 2.540 4,110 +0.08(+3.25%)
Jun 09, 2020 2.570 2.570 2.460 2.460 5,600 -0.11(-4.28%)
Jun 08, 2020 2.550 2.600 2.540 2.570 63,780 +0.02(+0.78%)
Jun 05, 2020 2.420 2.570 2.420 2.550 66,578 +0.12(+4.94%)
Jun 04, 2020 2.500 2.510 2.420 2.430 64,605 -0.14(-5.45%)
Jun 03, 2020 2.480 2.570 2.480 2.570 37,600 -0.02(-0.77%)
Jun 02, 2020 2.590 2.590 2.590 2.590 100 +0.00(+0.00%)
Jun 01, 2020 2.410 2.590 2.410 2.590 11,900 +0.06(+2.37%)
May 29, 2020 2.400 2.530 2.390 2.530 11,200 -0.02(-0.78%)
May 28, 2020 2.520 2.550 2.430 2.550 19,725 +0.01(+0.39%)
May 27, 2020 2.550 2.550 2.540 2.540 2,214 -0.05(-1.93%)
May 26, 2020 2.600 2.600 2.590 2.590 4,100 +0.00(+0.00%)
May 25, 2020 2.580 2.670 2.550 2.590 11,775 +0.13(+5.28%)
May 22, 2020 2.650 2.650 2.400 2.460 25,680 -0.14(-5.38%)
May 21, 2020 2.550 2.670 2.550 2.600 17,996 +0.00(+0.00%)
May 20, 2020 2.520 2.600 2.520 2.600 12,050 +0.08(+3.17%)
May 19, 2020 2.520 2.550 2.520 2.520 4,882 -0.08(-3.08%)
May 15, 2020 2.600 2.600 2.600 0 +0.01(+0.39%)
May 14, 2020 2.550 2.590 2.550 2.590 13,200 +0.00(+0.00%)
May 12, 2020 2.590 2.590 2.590 0 -0.01(-0.38%)
May 11, 2020 2.600 2.610 2.600 2.600 1,600 -0.08(-2.99%)
May 08, 2020 2.670 2.680 2.620 2.680 3,750 +0.03(+1.13%)
May 07, 2020 2.550 2.650 2.550 2.650 2,380 +0.10(+3.92%)
May 06, 2020 2.550 2.550 2.550 2.550 3,500 -0.14(-5.20%)
May 05, 2020 2.690 2.690 2.500 2.690 1,100 +0.23(+9.35%)
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.