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

Mc Endeavors Inc (OP: MSMY )

0.0008 UNCHANGED
Streaming Delayed Price Updated: 1:46 PM EDT, May 17, 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 31, 2012 0.0015 0.0015 0.0012 0.0012 650,000 -0.00(-7.69%)
May 30, 2012 0.0014 0.0014 0.0012 0.0013 904,956 +0.00(+18.18%)
May 29, 2012 0.0015 0.0015 0.0010 0.0011 15,145,375 -0.00(-21.43%)
May 24, 2012 0.0014 0.0014 0.0014 0 -0.00(-22.22%)
May 23, 2012 0.0020 0.0020 0.0014 0.0018 5,586,688 -0.00(-10.00%)
May 22, 2012 0.0020 0.0020 0.0020 0.0020 400,000 +0.00(+0.00%)
May 21, 2012 0.0018 0.0022 0.0018 0.0020 338,490 +0.00(+0.00%)
May 18, 2012 0.0020 0.0020 0.0020 0.0020 352,565 -0.00(-9.09%)
May 17, 2012 0.0020 0.0022 0.0020 0.0022 317,200 +0.00(+10.00%)
May 16, 2012 0.0025 0.0025 0.0020 0.0020 597,311 +0.00(+0.00%)
May 15, 2012 0.0020 0.0022 0.0020 0.0020 132,200 -0.00(-9.09%)
May 14, 2012 0.0018 0.0022 0.0018 0.0022 98,769 +0.00(+10.00%)
May 11, 2012 0.0025 0.0025 0.0020 0.0020 1,375,000 +0.00(+0.00%)
May 10, 2012 0.0020 0.0020 0.0020 0.0020 17,000 -0.00(-16.67%)
May 09, 2012 0.0024 0.0024 0.0020 0.0024 1,715,000 -0.00(-4.00%)
May 08, 2012 0.0026 0.0026 0.0014 0.0025 2,719,000 -0.00(-3.85%)
May 07, 2012 0.0025 0.0026 0.0018 0.0026 2,441,715 +0.00(+18.18%)
May 04, 2012 0.0022 0.0027 0.0022 0.0022 3,026,000 -0.00(-15.38%)
May 03, 2012 0.0025 0.0027 0.0021 0.0026 4,825,100 -0.00(-3.70%)
May 02, 2012 0.0027 0.0027 0.0027 0.0027 15,000 +0.00(+8.00%)
May 01, 2012 0.0027 0.0029 0.0025 0.0025 57,287 -0.00(-7.41%)
Apr 30, 2012 0.0021 0.0027 0.0021 0.0027 865,000 +0.00(+22.73%)
Apr 27, 2012 0.0025 0.0025 0.0022 0.0022 250,000 -0.00(-4.35%)
Apr 26, 2012 0.0026 0.0026 0.0022 0.0023 3,782,797 -0.00(-14.81%)
Apr 25, 2012 0.0025 0.0027 0.0025 0.0027 1,080,000 -0.00(-3.57%)
Apr 24, 2012 0.0027 0.0028 0.0027 0.0028 61,000 +0.00(+12.00%)
Apr 23, 2012 0.0037 0.0037 0.0024 0.0025 5,179,650 +0.00(+4.17%)
Apr 20, 2012 0.0025 0.0025 0.0023 0.0024 3,402,593 -0.00(-4.00%)
Apr 19, 2012 0.0029 0.0030 0.0025 0.0025 813,482 -0.00(-7.41%)
Apr 18, 2012 0.0029 0.0029 0.0025 0.0027 1,429,686 -0.00(-6.90%)
Apr 17, 2012 0.0027 0.0029 0.0026 0.0029 1,774,178 +0.00(+7.41%)
Apr 16, 2012 0.0028 0.0035 0.0027 0.0027 4,101,011 -0.00(-10.00%)
Apr 13, 2012 0.0025 0.0031 0.0025 0.0030 2,136,100 +0.00(+20.00%)
Apr 12, 2012 0.0029 0.0029 0.0020 0.0025 4,978,233 -0.00(-13.79%)
Apr 11, 2012 0.0026 0.0030 0.0020 0.0029 11,915,985 +0.00(+26.09%)
Apr 10, 2012 0.0032 0.0032 0.0022 0.0023 5,607,909 -0.00(-23.33%)
Apr 09, 2012 0.0032 0.0038 0.0030 0.0030 4,949,391 +0.00(+0.00%)
Apr 05, 2012 0.0025 0.0030 0.0025 0.0030 1,160,000 +0.00(+0.00%)
Apr 04, 2012 0.0026 0.0030 0.0026 0.0030 452,000 +0.00(+7.14%)
Apr 03, 2012 0.0028 0.0028 0.0028 0.0028 200,000 -0.00(-3.45%)
Apr 02, 2012 0.0028 0.0029 0.0028 0.0029 1,098,000 +0.00(+0.00%)
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%)
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.