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

Mc Endeavors Inc (OP: MSMY )

0.0012 +0.0006 (+100.00%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 14, 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 (%)
May 24, 2011 0.0825 0.0870 0.0800 0.0869 152,694 +0.00(+2.24%)
May 23, 2011 0.0835 0.0880 0.0820 0.0850 718,485 +0.00(+1.31%)
May 20, 2011 0.0820 0.0880 0.0700 0.0839 1,058,279 +0.00(+2.32%)
May 19, 2011 0.0950 0.0950 0.0810 0.0820 957,057 -0.00(-4.65%)
May 18, 2011 0.0800 0.0890 0.0670 0.0860 2,525,459 +0.00(+6.17%)
May 17, 2011 0.0900 0.0940 0.0760 0.0810 1,329,656 -0.01(-10.00%)
May 16, 2011 0.0800 0.0940 0.0780 0.0900 3,498,253 +0.01(+13.92%)
May 13, 2011 0.0650 0.0850 0.0630 0.0790 6,402,871 +0.02(+25.40%)
May 12, 2011 0.0500 0.0640 0.0450 0.0630 2,761,621 +0.01(+26.25%)
May 11, 2011 0.0430 0.0500 0.0420 0.0499 1,575,275 +0.01(+16.05%)
May 10, 2011 0.0350 0.0450 0.0350 0.0430 772,900 +0.00(+7.50%)
May 09, 2011 0.0380 0.0415 0.0380 0.0400 231,396 +0.00(+0.00%)
May 06, 2011 0.0410 0.0410 0.0380 0.0400 189,839 -0.00(-2.44%)
May 05, 2011 0.0410 0.0410 0.0400 0.0410 185,899 +0.00(+1.23%)
May 04, 2011 0.0350 0.0430 0.0350 0.0405 136,655 +0.00(+1.25%)
May 03, 2011 0.0380 0.0450 0.0380 0.0400 173,400 +0.00(+0.00%)
May 02, 2011 0.0400 0.0400 0.0400 0.0400 718,657 -0.00(-6.98%)
Apr 29, 2011 0.0440 0.0440 0.0420 0.0430 164,998 +0.00(+7.50%)
Apr 28, 2011 0.0440 0.0440 0.0400 0.0400 328,150 -0.00(-9.09%)
Apr 27, 2011 0.0400 0.0450 0.0390 0.0440 397,250 +0.00(+7.32%)
Apr 26, 2011 0.0400 0.0430 0.0350 0.0410 489,793 -0.00(-4.65%)
Apr 25, 2011 0.0430 0.0440 0.0400 0.0430 166,143 +0.00(+0.00%)
Apr 21, 2011 0.0500 0.0500 0.0400 0.0430 220,666 +0.00(+4.88%)
Apr 20, 2011 0.0420 0.0440 0.0400 0.0410 161,753 -0.00(-6.82%)
Apr 19, 2011 0.0420 0.0460 0.0410 0.0440 288,805 -0.00(-2.22%)
Apr 18, 2011 0.0420 0.0460 0.0410 0.0450 336,363 +0.00(+7.14%)
Apr 15, 2011 0.0445 0.0445 0.0400 0.0420 92,705 +0.00(+0.00%)
Apr 14, 2011 0.0450 0.0460 0.0390 0.0420 261,997 -0.00(-6.67%)
Apr 13, 2011 0.0460 0.0460 0.0415 0.0450 663,936 -0.00(-2.17%)
Apr 12, 2011 0.0450 0.0498 0.0420 0.0460 1,321,184 +0.00(+2.22%)
Apr 11, 2011 0.0400 0.0470 0.0400 0.0450 929,700 +0.00(+9.76%)
Apr 08, 2011 0.0400 0.0420 0.0380 0.0410 366,863 +0.00(+0.00%)
Apr 07, 2011 0.0430 0.0430 0.0360 0.0410 562,248 -0.00(-4.65%)
Apr 06, 2011 0.0380 0.0440 0.0320 0.0430 874,723 +0.00(+7.50%)
Apr 05, 2011 0.0420 0.0440 0.0380 0.0400 461,044 -0.00(-2.44%)
Apr 04, 2011 0.0400 0.0450 0.0300 0.0410 479,198 +0.00(+10.81%)
Apr 01, 2011 0.0440 0.0455 0.0330 0.0370 1,380,319 -0.01(-15.91%)
Mar 31, 2011 0.0440 0.0480 0.0430 0.0440 1,371,864 +0.00(+0.00%)
Mar 30, 2011 0.0600 0.0610 0.0400 0.0440 4,337,549 -0.01(-20.00%)
Mar 29, 2011 0.0430 0.0560 0.0430 0.0550 7,911,535 +0.01(+25.00%)
Mar 28, 2011 0.0440 0.0450 0.0340 0.0440 5,233,162 +0.01(+33.33%)
Mar 25, 2011 0.0330 0.0370 0.0330 0.0330 50,600 +0.00(+10.00%)
Mar 24, 2011 0.0300 0.0360 0.0300 0.0300 54,329 -0.01(-18.92%)
Mar 23, 2011 0.0400 0.0450 0.0300 0.0370 593,349 +0.01(+23.33%)
Mar 22, 2011 0.0300 0.0370 0.0300 0.0300 128,300 -0.01(-18.92%)
Mar 21, 2011 0.0310 0.0380 0.0310 0.0370 141,000 -0.00(-2.63%)
Mar 18, 2011 0.0300 0.0380 0.0300 0.0380 270,700 +0.00(+8.57%)
Mar 17, 2011 0.0300 0.0350 0.0300 0.0350 32,800 +0.01(+16.67%)
Mar 16, 2011 0.0330 0.0330 0.0290 0.0300 130,500 -0.01(-16.67%)
Mar 15, 2011 0.0300 0.0360 0.0300 0.0360 34,500 +0.00(+2.86%)
Mar 14, 2011 0.0300 0.0360 0.0300 0.0350 106,000 +0.00(+0.00%)
Mar 11, 2011 0.0295 0.0350 0.0295 0.0350 48,000 +0.00(+12.90%)
Mar 10, 2011 0.0330 0.0330 0.0310 0.0310 140,000 -0.00(-8.82%)
Mar 09, 2011 0.0390 0.0395 0.0340 0.0340 373,150 -0.01(-15.00%)
Mar 08, 2011 0.0340 0.0450 0.0340 0.0400 592,951 +0.00(+14.29%)
Mar 07, 2011 0.0350 0.0400 0.0350 0.0350 259,655 -0.01(-22.22%)
Mar 04, 2011 0.0450 0.0450 0.0450 0.0450 11,500 +0.00(+0.00%)
Mar 03, 2011 0.0450 0.0450 0.0450 0.0450 1,759 +0.00(+12.50%)
Mar 02, 2011 0.0390 0.0400 0.0310 0.0400 69,500 +0.00(+11.11%)
Mar 01, 2011 0.0380 0.0390 0.0301 0.0360 97,250 +0.00(+2.86%)
Feb 28, 2011 0.0500 0.0500 0.0310 0.0350 521,802 -0.01(-23.91%)
Feb 25, 2011 0.0500 0.0500 0.0360 0.0460 298,250 -0.01(-14.81%)
Feb 24, 2011 0.0550 0.0650 0.0500 0.0540 178,340 -0.01(-10.00%)
Feb 23, 2011 0.0800 0.0800 0.0400 0.0600 1,182,004 -0.02(-23.08%)
Feb 22, 2011 0.0650 0.0800 0.0650 0.0780 1,389,110 +0.02(+30.00%)
Feb 18, 2011 0.0600 0.0600 0.0600 0.0600 1,200 +0.00(+9.09%)
Feb 17, 2011 0.0680 0.0680 0.0550 0.0550 34,350 -0.00(-0.18%)
Feb 16, 2011 0.0580 0.0580 0.0551 0.0551 16,400 +0.00(+0.18%)
Feb 15, 2011 0.0550 0.0750 0.0550 0.0550 75,824 +0.00(+0.00%)
Feb 14, 2011 0.0551 0.0551 0.0550 0.0550 51,299 -0.00(-8.33%)
Feb 11, 2011 0.0550 0.0600 0.0550 0.0600 98,500 -0.01(-20.00%)
Feb 10, 2011 0.0850 0.0850 0.0500 0.0750 354,640 +0.00(+7.14%)
Feb 09, 2011 0.0900 0.0900 0.0700 0.0700 200,040 -0.01(-11.39%)
Feb 08, 2011 0.0700 0.0790 0.0700 0.0790 279,782 +0.02(+31.67%)
Feb 07, 2011 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-14.29%)
Feb 04, 2011 0.0650 0.0700 0.0650 0.0700 6,300 +0.01(+7.69%)
Feb 03, 2011 0.0650 0.0650 0.0650 0.0650 7,350 +0.00(+0.00%)
Feb 02, 2011 0.0500 0.0650 0.0500 0.0650 12,000 +0.01(+29.48%)
Feb 01, 2011 0.0700 0.0700 0.0502 0.0502 7,650 -0.02(-28.29%)
Jan 31, 2011 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jan 28, 2011 0.0580 0.0850 0.0580 0.0700 56,083 -0.00(-6.67%)
Jan 27, 2011 0.0740 0.0850 0.0580 0.0750 306,558 -0.04(-31.82%)
Jan 26, 2011 0.0800 0.1100 0.0800 0.1100 140,450 +0.01(+10.00%)
Jan 25, 2011 0.1200 0.1200 0.1000 0.1000 130,400 -0.02(-16.67%)
Jan 24, 2011 0.1000 0.1300 0.1000 0.1200 38,476 -0.01(-7.69%)
Jan 21, 2011 0.1300 0.1300 0.1200 0.1300 56,524 +0.00(+0.00%)
Jan 20, 2011 0.1300 0.1300 0.1300 0.1300 13,500 +0.00(+0.00%)
Jan 19, 2011 0.1200 0.1300 0.1200 0.1300 36,040 +0.01(+8.33%)
Jan 18, 2011 0.1300 0.1300 0.1100 0.1200 35,775 -0.01(-7.69%)
Jan 14, 2011 0.1200 0.1499 0.1200 0.1300 36,150 +0.01(+8.33%)
Jan 13, 2011 0.1400 0.1400 0.1200 0.1200 22,120 -0.00(-0.83%)
Jan 12, 2011 0.1600 0.1800 0.1210 0.1210 733,842 -0.03(-19.33%)
Jan 11, 2011 0.1500 0.1710 0.1500 0.1500 227,038 +0.00(+0.00%)
Jan 10, 2011 0.1500 0.1500 0.1500 0.1500 6,626 +0.00(+0.00%)
Jan 07, 2011 0.1700 0.1700 0.1500 0.1500 30,550 -0.02(-11.76%)
Jan 06, 2011 0.1700 0.1900 0.1500 0.1700 89,200 +0.02(+13.33%)
Jan 05, 2011 0.2000 0.2000 0.1500 0.1500 146,982 -0.02(-11.76%)
Jan 04, 2011 0.2300 0.2300 0.1700 0.1700 308,539 -0.03(-14.57%)
Jan 03, 2011 0.2200 0.2200 0.1700 0.1990 629,978 +0.04(+24.38%)
Dec 31, 2010 0.2100 0.2100 0.1600 0.1600 7,500 -0.09(-36.00%)
Dec 29, 2010 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Dec 27, 2010 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Dec 20, 2010 0.2600 0.2600 0.2600 0 +0.03(+13.04%)
Dec 17, 2010 0.2500 0.2500 0.2300 0.2300 20,000 +0.00(+0.00%)
Dec 15, 2010 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 14, 2010 0.2300 0.2500 0.2300 0.2300 21,000 +0.00(+0.00%)
Dec 13, 2010 0.2300 0.2300 0.2300 0.2300 10,000 +0.03(+15.00%)
Dec 10, 2010 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Dec 09, 2010 0.2000 0.2000 0.2000 0.2000 40,000 +0.02(+11.11%)
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.