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 (%)
May 30, 2014 4.840 5.250 4.490 5.250 427,349 +0.55(+11.70%)
May 29, 2014 4.400 4.980 4.160 4.700 1,128,064 -1.30(-21.67%)
May 28, 2014 5.990 6.050 5.910 6.000 79,871 +0.09(+1.52%)
May 27, 2014 6.070 6.070 5.910 5.910 53,467 +0.01(+0.17%)
May 26, 2014 5.900 5.950 5.860 5.900 13,127 +0.05(+0.85%)
May 23, 2014 5.800 5.860 5.770 5.850 24,905 +0.18(+3.17%)
May 22, 2014 5.420 5.680 5.420 5.670 7,795 +0.07(+1.25%)
May 21, 2014 5.800 5.800 5.420 5.600 53,598 -0.20(-3.45%)
May 20, 2014 6.000 6.000 5.690 5.800 22,255 -0.15(-2.52%)
May 16, 2014 5.950 5.950 5.950 0 +0.00(+0.00%)
May 15, 2014 6.100 6.200 5.950 5.950 48,760 -0.02(-0.34%)
May 14, 2014 6.010 6.060 5.950 5.970 257,997 -0.11(-1.81%)
May 13, 2014 6.100 6.180 6.020 6.080 16,630 -0.07(-1.14%)
May 12, 2014 5.950 6.190 5.950 6.150 60,929 +0.00(+0.00%)
May 09, 2014 6.130 6.150 5.870 6.150 104,822 +0.19(+3.19%)
May 08, 2014 6.060 6.220 5.950 5.960 34,543 -0.10(-1.65%)
May 07, 2014 5.950 6.090 5.950 6.060 38,700 +0.06(+1.00%)
May 06, 2014 6.300 6.300 5.910 6.000 69,552 -0.33(-5.21%)
May 05, 2014 6.480 6.580 6.320 6.330 295,297 -0.04(-0.63%)
May 02, 2014 6.140 6.480 6.140 6.370 289,865 +0.23(+3.75%)
May 01, 2014 5.750 6.140 5.610 6.140 210,677 +0.45(+7.91%)
Apr 30, 2014 5.290 5.750 5.250 5.690 206,941 +0.44(+8.38%)
Apr 29, 2014 5.300 5.300 5.210 5.250 52,528 +0.05(+0.96%)
Apr 28, 2014 5.300 5.360 5.180 5.200 19,160 +0.00(+0.00%)
Apr 25, 2014 5.400 5.400 5.100 5.200 35,555 -0.13(-2.44%)
Apr 24, 2014 5.350 5.370 5.280 5.330 14,238 +0.02(+0.38%)
Apr 23, 2014 4.950 5.330 4.950 5.310 93,564 +0.37(+7.49%)
Apr 22, 2014 4.890 5.000 4.880 4.940 35,851 +0.04(+0.82%)
Apr 21, 2014 4.820 4.900 4.800 4.900 36,985 +0.18(+3.81%)
Apr 17, 2014 4.720 4.720 4.720 0 -0.28(-5.60%)
Apr 16, 2014 5.120 5.120 4.950 5.000 51,553 -0.13(-2.53%)
Apr 15, 2014 5.140 5.250 5.070 5.130 54,457 -0.02(-0.39%)
Apr 14, 2014 5.270 5.270 5.110 5.150 50,623 -0.13(-2.46%)
Apr 11, 2014 5.300 5.350 5.250 5.280 36,167 +0.02(+0.38%)
Apr 10, 2014 5.320 5.350 5.250 5.260 29,189 -0.01(-0.19%)
Apr 09, 2014 5.360 5.380 5.260 5.270 35,606 -0.11(-2.04%)
Apr 08, 2014 5.340 5.420 5.340 5.380 48,338 +0.10(+1.89%)
Apr 07, 2014 5.330 5.400 5.280 5.280 0 -0.04(-0.75%)
Apr 04, 2014 5.320 5.370 5.320 5.320 27,017 -0.02(-0.37%)
Apr 03, 2014 5.340 5.430 5.300 5.340 43,140 +0.00(+0.00%)
Apr 02, 2014 5.400 5.400 5.290 5.340 26,176 -0.06(-1.11%)
Apr 01, 2014 5.320 5.400 5.310 5.400 25,964 +0.00(+0.00%)
Mar 31, 2014 5.280 5.400 5.260 5.400 22,757 +0.11(+2.08%)
Mar 28, 2014 5.270 5.380 5.240 5.290 105,702 +0.03(+0.57%)
Mar 27, 2014 5.310 5.390 5.260 5.260 82,838 -0.06(-1.13%)
Mar 26, 2014 5.350 5.400 5.290 5.320 42,640 -0.05(-0.93%)
Mar 25, 2014 5.350 5.400 5.320 5.370 24,880 +0.01(+0.19%)
Mar 24, 2014 5.440 5.440 5.300 5.360 50,363 -0.04(-0.74%)
Mar 21, 2014 5.370 5.400 5.350 5.400 61,150 +0.01(+0.19%)
Mar 20, 2014 5.500 5.500 5.350 5.390 46,229 -0.06(-1.10%)
Mar 19, 2014 5.500 5.530 5.430 5.450 90,913 -0.03(-0.55%)
Mar 18, 2014 5.300 5.490 5.300 5.480 175,315 +0.28(+5.38%)
Mar 17, 2014 5.370 5.500 5.200 5.200 131,842 -0.13(-2.44%)
Mar 14, 2014 5.440 5.500 5.060 5.330 194,074 -0.11(-2.02%)
Mar 13, 2014 5.990 6.000 5.350 5.440 348,259 -0.91(-14.33%)
Mar 12, 2014 6.050 6.390 6.050 6.350 108,053 +0.34(+5.66%)
Mar 11, 2014 6.060 6.060 5.950 6.010 46,042 +0.01(+0.17%)
Mar 10, 2014 5.870 6.000 5.650 6.000 64,335 +0.10(+1.69%)
Mar 07, 2014 5.890 5.950 5.850 5.900 33,635 -0.04(-0.67%)
Mar 06, 2014 5.950 5.950 5.850 5.940 33,857 +0.03(+0.51%)
Mar 05, 2014 5.930 6.020 5.910 5.910 45,883 -0.04(-0.67%)
Mar 04, 2014 6.000 6.070 5.880 5.950 77,041 -0.05(-0.83%)
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.