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 31, 2019 0.0021 0.0022 0.0020 0.0022 2,237,000 +0.00(+0.00%)
Dec 30, 2019 0.0021 0.0022 0.0021 0.0022 620,850 +0.00(+0.00%)
Dec 27, 2019 0.0021 0.0022 0.0020 0.0022 5,634,000 +0.00(+0.00%)
Dec 26, 2019 0.0021 0.0022 0.0020 0.0022 6,436,111 -0.00(-4.35%)
Dec 24, 2019 0.0025 0.0025 0.0022 0.0023 5,044,300 -0.00(-4.17%)
Dec 23, 2019 0.0026 0.0026 0.0022 0.0024 5,634,626 -0.00(-7.69%)
Dec 20, 2019 0.0026 0.0029 0.0024 0.0026 9,966,300 -0.00(-3.70%)
Dec 19, 2019 0.0025 0.0028 0.0023 0.0027 12,482,487 +0.00(+8.00%)
Dec 18, 2019 0.0026 0.0028 0.0023 0.0025 23,598,628 +0.00(+0.00%)
Dec 17, 2019 0.0025 0.0028 0.0022 0.0025 6,119,002 +0.00(+0.00%)
Dec 16, 2019 0.0028 0.0030 0.0025 0.0025 11,114,564 -0.00(-16.67%)
Dec 13, 2019 0.0031 0.0034 0.0027 0.0030 14,955,800 +0.00(+15.38%)
Dec 12, 2019 0.0035 0.0038 0.0025 0.0026 8,646,794 -0.00(-23.53%)
Dec 11, 2019 0.0032 0.0039 0.0030 0.0034 4,000,260 -0.00(-10.53%)
Dec 10, 2019 0.0035 0.0038 0.0030 0.0038 2,056,728 -0.00(-2.56%)
Dec 09, 2019 0.0033 0.0039 0.0033 0.0039 8,385,670 +0.00(+25.81%)
Dec 06, 2019 0.0030 0.0033 0.0028 0.0031 10,901,899 +0.00(+3.33%)
Dec 05, 2019 0.0030 0.0031 0.0026 0.0030 19,083,064 -0.00(-6.25%)
Dec 04, 2019 0.0033 0.0033 0.0029 0.0032 10,954,484 -0.00(-13.51%)
Dec 03, 2019 0.0033 0.0040 0.0030 0.0037 19,626,248 +0.00(+19.35%)
Dec 02, 2019 0.0030 0.0032 0.0025 0.0031 20,255,192 +0.00(+3.33%)
Nov 29, 2019 0.0035 0.0035 0.0026 0.0030 15,555,800 -0.00(-14.29%)
Nov 27, 2019 0.0033 0.0037 0.0031 0.0035 20,602,300 -0.00(-5.41%)
Nov 26, 2019 0.0038 0.0038 0.0031 0.0037 19,524,532 -0.00(-5.13%)
Nov 25, 2019 0.0036 0.0041 0.0034 0.0039 14,385,295 +0.00(+5.41%)
Nov 22, 2019 0.0041 0.0042 0.0033 0.0037 16,750,800 -0.00(-9.76%)
Nov 21, 2019 0.0036 0.0041 0.0036 0.0041 10,867,170 +0.00(+13.89%)
Nov 20, 2019 0.0036 0.0038 0.0032 0.0036 6,166,456 +0.00(+0.00%)
Nov 19, 2019 0.0031 0.0036 0.0031 0.0036 8,242,656 +0.00(+5.88%)
Nov 18, 2019 0.0030 0.0034 0.0029 0.0034 13,732,642 +0.00(+13.33%)
Nov 15, 2019 0.0028 0.0030 0.0027 0.0030 10,665,799 +0.00(+7.14%)
Nov 14, 2019 0.0024 0.0029 0.0024 0.0028 6,955,388 +0.00(+16.67%)
Nov 13, 2019 0.0023 0.0025 0.0022 0.0024 694,000 -0.00(-4.00%)
Nov 12, 2019 0.0025 0.0025 0.0025 0.0025 25,000 +0.00(+0.00%)
Nov 11, 2019 0.0023 0.0025 0.0023 0.0025 215,000 +0.00(+0.00%)
Nov 08, 2019 0.0024 0.0025 0.0022 0.0025 197,700 +0.00(+0.00%)
Nov 07, 2019 0.0023 0.0025 0.0022 0.0025 2,364,010 +0.00(+0.00%)
Nov 05, 2019 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Nov 04, 2019 0.0025 0.0027 0.0023 0.0025 3,370,970 -0.00(-7.41%)
Nov 01, 2019 0.0026 0.0027 0.0025 0.0027 3,088,200 +0.00(+3.85%)
Oct 31, 2019 0.0025 0.0027 0.0024 0.0026 3,948,900 -0.00(-3.70%)
Oct 30, 2019 0.0025 0.0027 0.0025 0.0027 340,311 -0.00(-3.57%)
Oct 29, 2019 0.0026 0.0028 0.0026 0.0028 5,549,000 +0.00(+7.69%)
Oct 28, 2019 0.0026 0.0028 0.0024 0.0026 5,949,320 -0.00(-7.14%)
Oct 25, 2019 0.0024 0.0028 0.0024 0.0028 14,599,100 +0.00(+7.69%)
Oct 24, 2019 0.0027 0.0032 0.0023 0.0026 27,441,466 -0.00(-3.70%)
Oct 23, 2019 0.0026 0.0027 0.0024 0.0027 435,000 +0.00(+0.00%)
Oct 22, 2019 0.0026 0.0030 0.0024 0.0027 2,002,030 +0.00(+3.85%)
Oct 21, 2019 0.0025 0.0026 0.0023 0.0026 5,775,503 +0.00(+4.00%)
Oct 18, 2019 0.0023 0.0025 0.0023 0.0025 1,145,000 +0.00(+0.00%)
Oct 17, 2019 0.0024 0.0025 0.0023 0.0025 6,490,880 +0.00(+0.00%)
Oct 16, 2019 0.0023 0.0025 0.0023 0.0025 2,154,815 +0.00(+0.00%)
Oct 15, 2019 0.0024 0.0026 0.0023 0.0025 4,536,606 -0.00(-3.85%)
Oct 14, 2019 0.0024 0.0026 0.0024 0.0026 108,000 +0.00(+0.00%)
Oct 11, 2019 0.0025 0.0026 0.0024 0.0026 1,730,200 +0.00(+8.33%)
Oct 10, 2019 0.0026 0.0026 0.0024 0.0024 2,785,000 -0.00(-7.69%)
Oct 09, 2019 0.0024 0.0026 0.0024 0.0026 481,622 +0.00(+0.00%)
Oct 08, 2019 0.0026 0.0026 0.0026 0.0026 145,384 +0.00(+0.00%)
Oct 07, 2019 0.0024 0.0026 0.0024 0.0026 75,000 +0.00(+0.00%)
Oct 04, 2019 0.0025 0.0026 0.0023 0.0026 650,000 +0.00(+0.00%)
Oct 03, 2019 0.0025 0.0026 0.0023 0.0026 1,335,000 +0.00(+0.00%)
Oct 02, 2019 0.0024 0.0026 0.0024 0.0026 1,608,000 +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.