U.S. markets closed

Macro Enterprises Inc. (MCESF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.92000.0000 (0.00%)
At close: 10:05AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 03, 20211.91001.92001.90621.92001.92001,000
Aug 02, 20211.96001.96001.96001.96001.9600-
Jul 30, 20211.96001.96001.96001.96001.9600-
Jul 29, 20211.96001.96001.96001.96001.9600-
Jul 28, 20211.96001.96001.96001.96001.9600-
Jul 27, 20211.96001.96001.96001.96001.9600-
Jul 26, 20211.96001.96001.96001.96001.9600100
Jul 23, 20211.93001.93001.93001.93001.9300-
Jul 22, 20211.93001.93001.93001.93001.9300-
Jul 21, 20211.93001.93001.93001.93001.9300-
Jul 20, 20211.93001.93001.93001.93001.9300400
Jul 19, 20211.87001.92001.87001.87501.87502,200
Jul 16, 20211.91771.91791.91691.91691.9169400
Jul 15, 20211.93001.93001.93001.93001.9300600
Jul 14, 20211.93001.97021.93001.93001.930023,800
Jul 13, 20211.95001.96601.92731.92731.92739,800
Jul 12, 20212.00332.00701.96821.96831.96833,900
Jul 09, 20212.00462.00461.94331.96741.967412,800
Jul 08, 20211.96002.60001.96001.98251.982511,600
Jul 07, 20212.02052.05002.00002.03972.03975,700
Jul 06, 20212.00002.02002.00002.01672.016711,400
Jul 02, 20212.03732.03732.02302.03612.03614,000
Jul 01, 20212.10602.10602.10602.10602.1060-
Jun 30, 20212.07002.10602.00472.10602.10609,000
Jun 29, 20212.07002.07002.03002.07002.070016,100
Jun 28, 20212.07002.07002.07002.07002.07005,000
Jun 25, 20212.09002.09002.05972.07002.07003,500
Jun 24, 20212.00002.11001.99982.11002.11002,300
Jun 23, 20212.11962.11962.07552.07552.07551,300
Jun 22, 20211.99812.00731.99702.00732.00734,500
Jun 21, 20212.06512.06512.04272.04272.04278,000
Jun 18, 20212.13002.13972.13002.13972.139712,000
Jun 17, 20212.23042.23042.23042.23042.2304-
Jun 16, 20212.23042.23042.23042.23042.2304-
Jun 15, 20212.23042.23042.23042.23042.2304-
Jun 14, 20212.24002.24002.23042.23042.23042,000
Jun 11, 20212.32232.32232.32232.32232.3223-
Jun 10, 20212.32192.32232.32192.32232.3223300
Jun 09, 20212.27682.27682.27682.27682.27681,000
Jun 08, 20212.26482.27962.26482.27132.27135,100
Jun 07, 20212.16652.22792.16652.22792.22793,800
Jun 04, 20212.14962.14962.14962.14962.1496-
Jun 03, 20212.14962.14962.14962.14962.1496500
Jun 02, 20212.00002.00002.00002.00002.00001,400
Jun 01, 20212.15352.15352.15242.15242.1524700
May 28, 20212.03352.10132.03352.10132.10131,000
May 27, 20212.00432.00432.00432.00432.0043-
May 26, 20212.00432.00432.00432.00432.0043-
May 25, 20212.00432.00432.00432.00432.0043-
May 24, 20212.00432.00432.00432.00432.0043-
May 21, 20212.00432.00432.00432.00432.0043-
May 20, 20211.99912.00431.99912.00432.004313,200
May 19, 20211.99001.99001.99001.99001.9900-
May 18, 20211.99001.99001.99001.99001.99002,400
May 17, 20211.96261.96261.96261.96261.9626-
May 14, 20211.96261.96261.96261.96261.9626-
May 13, 20211.96261.96261.96261.96261.9626200
May 12, 20211.96511.96601.96451.96601.9660900
May 11, 20211.93661.98681.93001.93001.930020,500
May 10, 20211.96711.96711.96711.96711.9671-
May 07, 20211.96711.96711.96711.96711.9671-
May 06, 20211.96711.96711.96711.96711.9671-
May 05, 20211.96711.96711.96711.96711.9671-
May 04, 20211.96501.96711.96501.96711.967118,600
May 03, 20211.97641.97641.96961.97001.97003,600
Apr 30, 20211.96551.96551.96551.96551.9655-
Apr 29, 20211.96551.96551.96551.96551.9655100
Apr 28, 20211.92901.95721.86361.95721.95725,400
Apr 27, 20211.94781.96001.94751.96001.960011,500
Apr 26, 20211.94931.94931.94931.94931.9493-
Apr 23, 20211.94931.94931.94931.94931.9493-
Apr 22, 20211.94881.94931.94881.94931.94936,700
Apr 21, 20211.99301.99301.99301.99301.9930-
Apr 20, 20211.99301.99301.99301.99301.9930-
Apr 19, 20211.99301.99301.99301.99301.9930-
Apr 16, 20211.94791.99301.94791.99301.99304,200
Apr 15, 20212.03002.09682.03002.09682.09683,000
Apr 14, 20212.02002.02002.02002.02002.0200700
Apr 13, 20211.99951.99951.99951.99951.9995-
Apr 12, 20211.99891.99951.99891.99951.99953,500
Apr 09, 20212.04972.12262.00592.04142.041412,500
Apr 08, 20212.38302.38302.38302.38302.3830-
Apr 07, 20212.38302.38302.38302.38302.383020,000
Apr 06, 20212.29712.29712.29712.29712.2971-
Apr 05, 20212.29712.29712.29712.29712.2971-
Apr 01, 20212.29712.29712.29712.29712.29711,200
Mar 31, 20212.32452.32452.32452.32452.3245-
Mar 30, 20212.29842.32452.29002.32452.324512,500
Mar 29, 20212.29362.29712.29362.29502.29507,200
Mar 26, 20212.32522.32522.32522.32522.3252-
Mar 25, 20212.43002.43002.32522.32522.32521,500
Mar 24, 20212.43002.43002.43002.43002.43001,300
Mar 23, 20212.42142.42142.42142.42142.4214-
Mar 22, 20212.33872.43142.33832.42142.42144,800
Mar 19, 20212.33552.33552.33552.33552.3355-
Mar 18, 20212.33772.33772.33552.33552.33552,800
Mar 17, 20212.31432.31932.30562.31932.31936,000
Mar 16, 20212.27722.27722.24002.27432.27434,700
Mar 15, 20212.24122.39612.19582.24212.242110,500
Mar 12, 20212.05002.05002.05002.05002.0500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...