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 31, 2016 1.680 1.680 1.680 1.680 2,900 +0.00(+0.00%)
May 30, 2016 1.750 1.750 1.680 1.680 4,300 -0.06(-3.45%)
May 27, 2016 1.700 1.740 1.700 1.740 17,200 +0.09(+5.45%)
May 26, 2016 1.750 1.750 1.630 1.650 2,210 -0.02(-1.20%)
May 25, 2016 1.690 1.740 1.670 1.670 25,392 +0.07(+4.37%)
May 24, 2016 1.630 1.640 1.600 1.600 8,800 -0.15(-8.57%)
May 20, 2016 1.750 1.750 1.750 0 +0.15(+9.37%)
May 19, 2016 1.580 1.630 1.560 1.600 165,200 +0.02(+1.27%)
May 18, 2016 1.760 1.760 1.580 1.580 273,930 -0.23(-12.71%)
May 17, 2016 1.810 1.820 1.810 1.810 4,100 -0.03(-1.63%)
May 16, 2016 1.880 1.880 1.800 1.840 59,400 -0.04(-2.13%)
May 13, 2016 1.870 1.880 1.870 1.880 2,600 +0.03(+1.62%)
May 12, 2016 1.850 1.850 1.800 1.850 42,900 +0.05(+2.78%)
May 11, 2016 1.810 1.810 1.800 1.800 28,650 -0.09(-4.76%)
May 10, 2016 1.820 1.890 1.800 1.890 8,200 +0.08(+4.42%)
May 09, 2016 1.960 1.960 1.810 1.810 55,300 -0.09(-4.74%)
May 06, 2016 1.870 1.900 1.870 1.900 15,800 +0.07(+3.83%)
May 05, 2016 1.830 1.830 1.830 1.830 1,000 -0.03(-1.61%)
May 04, 2016 1.850 1.880 1.850 1.860 4,700 +0.01(+0.54%)
May 03, 2016 1.850 1.900 1.830 1.850 17,300 -0.02(-1.07%)
May 02, 2016 1.870 1.870 1.870 1.870 16,000 +0.00(+0.00%)
Apr 29, 2016 1.830 1.870 1.830 1.870 8,700 +0.02(+1.08%)
Apr 28, 2016 1.820 1.860 1.820 1.850 10,450 +0.03(+1.65%)
Apr 27, 2016 1.820 1.830 1.820 1.820 9,540 -0.10(-5.21%)
Apr 26, 2016 1.830 1.920 1.800 1.920 32,055 +0.07(+3.78%)
Apr 25, 2016 1.810 1.850 1.810 1.850 21,900 -0.10(-5.13%)
Apr 22, 2016 1.800 1.950 1.800 1.950 37,000 +0.15(+8.33%)
Apr 21, 2016 1.850 1.850 1.800 1.800 53,200 -0.04(-2.17%)
Apr 20, 2016 1.830 1.840 1.810 1.840 58,700 -0.01(-0.54%)
Apr 19, 2016 1.850 1.850 1.850 1.850 4,700 +0.04(+2.21%)
Apr 18, 2016 1.800 1.840 1.800 1.810 29,602 +0.01(+0.56%)
Apr 15, 2016 1.830 1.830 1.800 1.800 25,000 -0.01(-0.55%)
Apr 14, 2016 1.820 1.830 1.810 1.810 6,139 +0.01(+0.56%)
Apr 13, 2016 1.830 1.850 1.800 1.800 9,900 -0.03(-1.64%)
Apr 12, 2016 1.820 1.920 1.820 1.830 32,800 +0.03(+1.67%)
Apr 11, 2016 1.800 1.800 1.800 1.800 6,880 +0.00(+0.00%)
Apr 08, 2016 1.780 1.830 1.780 1.800 44,050 +0.00(+0.00%)
Apr 07, 2016 1.810 1.810 1.800 1.800 13,900 -0.01(-0.55%)
Apr 06, 2016 1.800 1.810 1.770 1.810 16,300 +0.01(+0.56%)
Apr 05, 2016 1.760 1.800 1.760 1.800 34,340 +0.02(+1.12%)
Apr 04, 2016 1.760 1.780 1.760 1.780 4,800 -0.07(-3.78%)
Apr 01, 2016 1.800 1.850 1.760 1.850 9,500 +0.00(+0.00%)
Mar 31, 2016 1.840 1.890 1.790 1.850 13,950 +0.10(+5.71%)
Mar 30, 2016 1.840 1.840 1.750 1.750 48,690 -0.09(-4.89%)
Mar 29, 2016 1.770 1.840 1.770 1.840 11,100 +0.08(+4.55%)
Mar 28, 2016 1.760 1.760 1.760 1.760 100 -0.04(-2.22%)
Mar 23, 2016 1.800 1.800 1.800 0 -0.04(-2.17%)
Mar 22, 2016 1.760 1.840 1.760 1.840 3,189 +0.04(+2.22%)
Mar 21, 2016 1.880 1.880 1.800 1.800 2,212 +0.00(+0.00%)
Mar 18, 2016 1.800 1.810 1.800 1.800 3,600 +0.04(+2.27%)
Mar 17, 2016 1.820 1.820 1.760 1.760 52,600 -0.18(-9.28%)
Mar 16, 2016 1.810 1.940 1.760 1.940 26,200 +0.13(+7.18%)
Mar 15, 2016 1.870 1.930 1.810 1.810 5,649 -0.05(-2.69%)
Mar 14, 2016 1.940 1.940 1.830 1.860 9,147 -0.14(-7.00%)
Mar 11, 2016 2.050 2.050 2.000 2.000 7,200 +0.01(+0.50%)
Mar 10, 2016 1.990 1.990 1.990 1.990 1,500 +0.03(+1.53%)
Mar 09, 2016 1.930 1.990 1.930 1.960 16,054 +0.01(+0.51%)
Mar 08, 2016 2.050 2.110 1.900 1.950 94,165 -0.08(-3.94%)
Mar 07, 2016 1.880 2.100 1.850 2.030 85,257 +0.18(+9.73%)
Mar 04, 2016 1.760 1.860 1.760 1.850 18,300 +0.10(+5.71%)
Mar 03, 2016 1.730 1.750 1.730 1.750 2,500 +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.