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

Mc Endeavors Inc (OP: MSMY )

0.0010 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, May 31, 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 (%)
Mar 30, 2012 0.0029 0.0029 0.0025 0.0029 564,583 +0.00(+16.00%)
Mar 29, 2012 0.0026 0.0026 0.0025 0.0025 750,000 -0.00(-13.79%)
Mar 28, 2012 0.0030 0.0030 0.0028 0.0029 97,313 -0.00(-3.33%)
Mar 27, 2012 0.0026 0.0034 0.0026 0.0030 407,171 +0.00(+15.38%)
Mar 26, 2012 0.0026 0.0026 0.0026 0.0026 151,239 -0.00(-10.34%)
Mar 23, 2012 0.0026 0.0029 0.0026 0.0029 566,125 +0.00(+7.41%)
Mar 22, 2012 0.0026 0.0029 0.0026 0.0027 315,350 -0.00(-6.90%)
Mar 21, 2012 0.0032 0.0032 0.0026 0.0029 268,000 -0.00(-9.38%)
Mar 20, 2012 0.0030 0.0035 0.0025 0.0032 432,588 +0.00(+6.67%)
Mar 19, 2012 0.0026 0.0030 0.0025 0.0030 2,535,520 -0.00(-14.29%)
Mar 16, 2012 0.0029 0.0037 0.0025 0.0035 2,444,600 +0.00(+16.67%)
Mar 15, 2012 0.0032 0.0032 0.0030 0.0030 355,001 -0.00(-6.25%)
Mar 14, 2012 0.0038 0.0038 0.0028 0.0032 1,859,525 -0.00(-15.79%)
Mar 13, 2012 0.0028 0.0038 0.0028 0.0038 1,251,534 +0.00(+0.00%)
Mar 12, 2012 0.0038 0.0038 0.0026 0.0038 310,566 +0.00(+15.15%)
Mar 09, 2012 0.0031 0.0038 0.0031 0.0033 1,963,148 +0.00(+3.12%)
Mar 08, 2012 0.0035 0.0035 0.0025 0.0032 834,400 -0.00(-8.57%)
Mar 07, 2012 0.0032 0.0035 0.0032 0.0035 772,224 +0.00(+0.00%)
Mar 06, 2012 0.0035 0.0037 0.0032 0.0035 641,985 +0.00(+12.90%)
Mar 05, 2012 0.0038 0.0039 0.0031 0.0031 1,195,500 -0.00(-18.42%)
Mar 02, 2012 0.0038 0.0038 0.0035 0.0038 832,000 +0.00(+2.70%)
Mar 01, 2012 0.0036 0.0038 0.0035 0.0037 1,585,000 +0.00(+5.71%)
Feb 29, 2012 0.0035 0.0042 0.0028 0.0035 3,770,834 +0.00(+0.00%)
Feb 28, 2012 0.0036 0.0036 0.0030 0.0035 782,000 -0.00(-12.50%)
Feb 27, 2012 0.0040 0.0043 0.0036 0.0040 997,100 +0.00(+0.00%)
Feb 24, 2012 0.0044 0.0046 0.0038 0.0040 2,536,000 +0.00(+0.00%)
Feb 23, 2012 0.0040 0.0040 0.0040 0.0040 607,000 +0.00(+2.56%)
Feb 22, 2012 0.0040 0.0045 0.0035 0.0039 2,921,028 -0.00(-2.50%)
Feb 21, 2012 0.0047 0.0047 0.0038 0.0040 4,559,322 -0.00(-11.11%)
Feb 17, 2012 0.0048 0.0048 0.0042 0.0045 2,157,000 -0.00(-2.17%)
Feb 16, 2012 0.0038 0.0046 0.0038 0.0046 123,790 +0.00(+0.00%)
Feb 15, 2012 0.0042 0.0046 0.0040 0.0046 734,000 +0.00(+0.00%)
Feb 14, 2012 0.0047 0.0047 0.0036 0.0046 1,985,399 -0.00(-2.13%)
Feb 13, 2012 0.0041 0.0048 0.0041 0.0047 838,650 +0.00(+14.63%)
Feb 10, 2012 0.0045 0.0048 0.0038 0.0041 5,313,988 -0.00(-4.65%)
Feb 09, 2012 0.0055 0.0055 0.0042 0.0043 3,936,107 -0.00(-20.37%)
Feb 08, 2012 0.0053 0.0063 0.0045 0.0054 7,665,452 +0.00(+3.85%)
Feb 07, 2012 0.0055 0.0055 0.0052 0.0052 2,152,966 -0.00(-5.45%)
Feb 06, 2012 0.0050 0.0055 0.0050 0.0055 211,680 +0.00(+0.00%)
Feb 03, 2012 0.0069 0.0069 0.0054 0.0055 302,029 +0.00(+1.85%)
Feb 02, 2012 0.0051 0.0055 0.0040 0.0054 1,082,875 +0.00(+5.88%)
Feb 01, 2012 0.0055 0.0055 0.0050 0.0051 242,500 +0.00(+0.00%)
Jan 31, 2012 0.0051 0.0056 0.0050 0.0051 342,742 +0.00(+2.00%)
Jan 30, 2012 0.0056 0.0058 0.0050 0.0050 269,104 -0.00(-13.79%)
Jan 27, 2012 0.0056 0.0058 0.0051 0.0058 1,098,450 +0.00(+9.43%)
Jan 26, 2012 0.0058 0.0060 0.0053 0.0053 844,098 +0.00(+3.92%)
Jan 25, 2012 0.0058 0.0058 0.0050 0.0051 700,976 -0.00(-12.07%)
Jan 24, 2012 0.0055 0.0059 0.0050 0.0058 1,321,854 +0.00(+1.75%)
Jan 23, 2012 0.0050 0.0060 0.0047 0.0057 910,098 +0.00(+14.00%)
Jan 20, 2012 0.0044 0.0050 0.0044 0.0050 2,375,122 +0.00(+28.21%)
Jan 19, 2012 0.0041 0.0045 0.0039 0.0039 576,000 -0.00(-13.33%)
Jan 18, 2012 0.0035 0.0050 0.0035 0.0045 1,589,776 +0.00(+0.00%)
Jan 17, 2012 0.0060 0.0064 0.0035 0.0045 3,275,276 -0.00(-25.00%)
Jan 13, 2012 0.0090 0.0090 0.0049 0.0060 9,564,833 -0.00(-14.29%)
Jan 12, 2012 0.0034 0.0072 0.0034 0.0070 23,795,260 +0.00(+112.12%)
Jan 11, 2012 0.0033 0.0035 0.0033 0.0033 261,000 +0.00(+0.00%)
Jan 10, 2012 0.0030 0.0033 0.0025 0.0033 3,433,833 +0.00(+3.12%)
Jan 09, 2012 0.0038 0.0038 0.0030 0.0032 737,100 -0.00(-15.79%)
Jan 06, 2012 0.0032 0.0038 0.0032 0.0038 220,989 +0.00(+0.00%)
Jan 05, 2012 0.0038 0.0038 0.0038 0.0038 100,000 +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.