Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mc Endeavors Inc (OP: MSMY )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 12, 2024 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 (%)
Dec 30, 2011 0.0028 0.0038 0.0028 0.0035 1,476,256 +0.00(+0.00%)
Dec 29, 2011 0.0031 0.0035 0.0029 0.0035 670,000 +0.00(+2.94%)
Dec 28, 2011 0.0036 0.0038 0.0031 0.0034 1,166,300 +0.00(+0.00%)
Dec 27, 2011 0.0033 0.0036 0.0030 0.0034 382,200 +0.00(+13.33%)
Dec 23, 2011 0.0030 0.0033 0.0028 0.0030 192,666 -0.00(-3.23%)
Dec 21, 2011 0.0033 0.0038 0.0030 0.0031 2,829,000 -0.00(-20.51%)
Dec 20, 2011 0.0044 0.0044 0.0030 0.0039 3,152,532 -0.00(-11.36%)
Dec 19, 2011 0.0040 0.0048 0.0040 0.0044 1,374,787 -0.00(-8.33%)
Dec 16, 2011 0.0035 0.0049 0.0028 0.0048 4,752,167 +0.00(+60.00%)
Dec 15, 2011 0.0030 0.0035 0.0030 0.0030 2,875,468 +0.00(+7.14%)
Dec 14, 2011 0.0026 0.0033 0.0026 0.0028 948,261 -0.00(-6.67%)
Dec 13, 2011 0.0033 0.0033 0.0025 0.0030 310,501 -0.00(-9.09%)
Dec 12, 2011 0.0027 0.0033 0.0023 0.0033 1,308,519 +0.00(+37.50%)
Dec 09, 2011 0.0025 0.0029 0.0024 0.0024 2,850,900 -0.00(-4.00%)
Dec 08, 2011 0.0030 0.0030 0.0024 0.0025 8,010,570 -0.00(-16.67%)
Dec 07, 2011 0.0031 0.0031 0.0028 0.0030 3,125,500 -0.00(-16.67%)
Dec 06, 2011 0.0040 0.0040 0.0030 0.0036 994,027 -0.00(-12.20%)
Dec 05, 2011 0.0039 0.0041 0.0039 0.0041 36,280 +0.00(+5.13%)
Dec 02, 2011 0.0040 0.0041 0.0034 0.0039 1,798,830 -0.00(-4.88%)
Dec 01, 2011 0.0032 0.0044 0.0032 0.0041 4,893,237 +0.00(+28.13%)
Nov 30, 2011 0.0032 0.0032 0.0029 0.0032 75,950 +0.00(+10.34%)
Nov 29, 2011 0.0034 0.0034 0.0029 0.0029 1,142,287 -0.00(-9.38%)
Nov 28, 2011 0.0032 0.0035 0.0032 0.0032 241,826 -0.00(-5.88%)
Nov 25, 2011 0.0032 0.0034 0.0032 0.0034 487,800 +0.00(+6.25%)
Nov 23, 2011 0.0029 0.0034 0.0026 0.0032 1,449,000 -0.00(-3.03%)
Nov 22, 2011 0.0031 0.0036 0.0025 0.0033 2,326,027 -0.00(-8.33%)
Nov 21, 2011 0.0037 0.0040 0.0030 0.0036 1,836,200 -0.00(-2.70%)
Nov 18, 2011 0.0026 0.0037 0.0026 0.0037 560,003 +0.00(+42.31%)
Nov 17, 2011 0.0032 0.0032 0.0023 0.0026 4,431,640 -0.00(-18.75%)
Nov 16, 2011 0.0039 0.0039 0.0029 0.0032 4,970,964 -0.00(-15.79%)
Nov 15, 2011 0.0048 0.0048 0.0034 0.0038 2,522,643 -0.00(-20.83%)
Nov 14, 2011 0.0055 0.0055 0.0040 0.0048 684,250 +0.00(+4.35%)
Nov 11, 2011 0.0043 0.0046 0.0039 0.0046 781,162 +0.00(+6.98%)
Nov 10, 2011 0.0048 0.0048 0.0038 0.0043 2,091,250 -0.00(-10.42%)
Nov 09, 2011 0.0049 0.0050 0.0044 0.0048 981,960 -0.00(-2.04%)
Nov 08, 2011 0.0049 0.0049 0.0048 0.0049 1,355,242 +0.00(+0.00%)
Nov 07, 2011 0.0050 0.0050 0.0043 0.0049 1,643,799 +0.00(+2.08%)
Nov 04, 2011 0.0047 0.0048 0.0045 0.0048 1,551,795 +0.00(+6.67%)
Nov 03, 2011 0.0050 0.0050 0.0041 0.0045 2,197,361 -0.00(-10.00%)
Nov 02, 2011 0.0046 0.0052 0.0044 0.0050 2,505,390 +0.00(+8.70%)
Nov 01, 2011 0.0044 0.0053 0.0037 0.0046 1,666,557 +0.00(+4.55%)
Oct 31, 2011 0.0050 0.0054 0.0035 0.0044 8,128,137 -0.00(-13.73%)
Oct 28, 2011 0.0055 0.0058 0.0047 0.0051 3,517,523 -0.00(-5.56%)
Oct 27, 2011 0.0050 0.0055 0.0048 0.0054 5,717,854 +0.00(+12.50%)
Oct 26, 2011 0.0051 0.0053 0.0042 0.0048 6,920,569 -0.00(-4.00%)
Oct 25, 2011 0.0059 0.0060 0.0047 0.0050 10,919,950 -0.00(-16.67%)
Oct 24, 2011 0.0064 0.0070 0.0046 0.0060 13,973,994 +0.00(+0.00%)
Oct 21, 2011 0.0075 0.0077 0.0056 0.0060 7,242,224 -0.00(-23.08%)
Oct 20, 2011 0.0090 0.0091 0.0070 0.0078 20,698,296 -0.00(-2.50%)
Oct 19, 2011 0.0060 0.0099 0.0051 0.0080 48,020,340 +0.00(+60.00%)
Oct 18, 2011 0.0080 0.0080 0.0041 0.0050 25,707,218 -0.00(-30.56%)
Oct 17, 2011 0.0325 0.0325 0.0070 0.0072 43,591,312 -0.02(-76.00%)
Oct 14, 2011 0.0340 0.0340 0.0270 0.0300 954,729 -0.00(-11.76%)
Oct 13, 2011 0.0315 0.0350 0.0250 0.0340 574,980 +0.00(+9.68%)
Oct 12, 2011 0.0330 0.0335 0.0300 0.0310 169,052 -0.00(-6.06%)
Oct 11, 2011 0.0309 0.0340 0.0280 0.0330 476,805 +0.01(+22.22%)
Oct 10, 2011 0.0325 0.0348 0.0261 0.0270 558,315 -0.01(-16.92%)
Oct 07, 2011 0.0330 0.0350 0.0280 0.0325 515,229 -0.00(-8.71%)
Oct 06, 2011 0.0339 0.0356 0.0320 0.0356 743,231 +0.00(+5.01%)
Oct 05, 2011 0.0330 0.0356 0.0280 0.0339 486,000 +0.00(+2.73%)
Oct 04, 2011 0.0330 0.0330 0.0280 0.0330 114,282 +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.