Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Micron Solutions Inc (NY: MICR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2018 3.050 3.050 2.940 2.940 2,100 -0.11(-3.47%)
Nov 29, 2018 3.011 3.050 3.000 3.046 1,759 +0.01(+0.19%)
Nov 28, 2018 3.100 3.100 2.950 3.040 22,125 -0.10(-3.18%)
Nov 27, 2018 3.122 3.150 3.035 3.140 7,837 +0.03(+0.96%)
Nov 26, 2018 3.110 3.110 3.110 3.110 1,016 +0.01(+0.32%)
Nov 23, 2018 3.130 3.130 3.080 3.100 300 +0.00(+0.00%)
Nov 21, 2018 3.100 3.100 3.100 0 +0.00(+0.00%)
Nov 20, 2018 3.064 3.120 3.064 3.100 5,691 +0.01(+0.32%)
Nov 19, 2018 3.060 3.130 2.990 3.090 6,797 +0.00(+0.00%)
Nov 16, 2018 3.160 3.160 2.990 3.090 10,800 -0.08(-2.52%)
Nov 15, 2018 3.350 3.350 3.150 3.170 22,857 -0.22(-6.61%)
Nov 14, 2018 3.480 3.480 3.390 3.394 20,594 -0.10(-2.74%)
Nov 13, 2018 3.500 3.580 3.450 3.490 9,838 -0.10(-2.79%)
Nov 12, 2018 3.600 3.600 3.510 3.590 2,448 +0.01(+0.28%)
Nov 09, 2018 3.500 3.600 3.400 3.580 3,300 -0.02(-0.56%)
Nov 08, 2018 3.520 3.600 3.490 3.600 4,782 +0.03(+0.89%)
Nov 07, 2018 3.518 3.580 3.518 3.568 1,250 +0.03(+0.80%)
Nov 06, 2018 3.540 3.550 3.521 3.540 1,414 +0.05(+1.43%)
Nov 05, 2018 3.490 3.570 3.490 3.490 2,341 -0.08(-2.24%)
Nov 02, 2018 3.520 3.570 3.520 3.570 5,400 +0.00(+0.00%)
Nov 01, 2018 3.520 3.570 3.500 3.570 2,219 +0.10(+2.88%)
Oct 31, 2018 3.480 3.500 3.470 3.470 2,998 -0.03(-0.86%)
Oct 30, 2018 3.500 3.500 3.500 3.500 294 +0.00(+0.00%)
Oct 29, 2018 3.500 3.510 3.497 3.500 694 +0.00(+0.00%)
Oct 26, 2018 3.580 3.580 3.420 3.500 1,700 -0.02(-0.57%)
Oct 25, 2018 3.516 3.530 3.512 3.520 1,065 -0.01(-0.28%)
Oct 24, 2018 3.530 3.530 3.530 3.530 658 +0.00(+0.00%)
Oct 23, 2018 3.550 3.550 3.518 3.530 4,247 +0.00(+0.00%)
Oct 22, 2018 3.530 3.530 381 +0.00(+0.00%)
Oct 19, 2018 3.540 3.540 3.530 3.530 1,400 -0.02(-0.56%)
Oct 18, 2018 3.550 3.550 3.550 3.550 281 +0.01(+0.28%)
Oct 17, 2018 3.550 3.550 3.530 3.540 6,476 +0.03(+0.85%)
Oct 16, 2018 3.540 3.540 3.510 3.510 1,691 +0.01(+0.29%)
Oct 15, 2018 3.530 3.530 3.480 3.500 1,525 +0.01(+0.29%)
Oct 12, 2018 3.510 3.520 3.480 3.490 2,600 -0.02(-0.57%)
Oct 11, 2018 3.540 3.540 3.500 3.510 2,866 -0.03(-0.85%)
Oct 10, 2018 3.540 3.550 3.540 3.540 896 +0.04(+1.14%)
Oct 09, 2018 3.520 3.560 3.500 3.500 1,601 -0.10(-2.78%)
Oct 08, 2018 3.470 3.600 3.470 3.600 3,759 +0.04(+1.12%)
Oct 05, 2018 3.530 3.580 3.530 3.560 10,200 -0.02(-0.56%)
Oct 04, 2018 3.580 3.580 3.550 3.580 2,747 -0.02(-0.56%)
Oct 03, 2018 3.583 3.600 3.560 3.600 9,213 +0.02(+0.56%)
Oct 02, 2018 3.540 3.590 3.525 3.580 3,911 +0.04(+1.13%)
Oct 01, 2018 3.500 3.580 3.400 3.540 10,620 +0.04(+1.14%)
Sep 28, 2018 3.500 3.590 3.500 3.500 1,100 -0.07(-1.96%)
Sep 27, 2018 3.500 3.570 3.477 3.570 7,074 +0.10(+2.88%)
Sep 26, 2018 3.480 3.500 3.470 3.470 1,884 -0.03(-0.86%)
Sep 25, 2018 3.500 3.500 3.500 3.500 684 -0.07(-2.04%)
Sep 24, 2018 3.590 3.590 3.525 3.573 948 -0.03(-0.75%)
Sep 21, 2018 3.490 3.600 3.460 3.600 18,500 +0.10(+2.86%)
Sep 20, 2018 3.460 3.500 3.370 3.500 9,640 +0.10(+2.94%)
Sep 19, 2018 3.480 3.490 3.380 3.400 5,077 -0.08(-2.30%)
Sep 18, 2018 3.520 3.520 3.380 3.480 7,117 -0.05(-1.42%)
Sep 17, 2018 3.490 3.530 3.400 3.530 6,721 +0.09(+2.62%)
Sep 14, 2018 3.450 3.530 3.430 3.440 2,100 -0.03(-0.86%)
Sep 13, 2018 3.500 3.538 3.470 3.470 3,171 -0.03(-0.86%)
Sep 12, 2018 3.430 3.500 3.380 3.500 45,261 +0.13(+4.01%)
Sep 11, 2018 3.500 3.500 3.080 3.365 10,629 -0.11(-3.30%)
Sep 10, 2018 3.420 3.480 3.360 3.480 4,397 +0.04(+1.16%)
Sep 07, 2018 3.440 3.550 3.230 3.440 17,700 -0.03(-0.86%)
Sep 06, 2018 3.500 3.500 3.420 3.470 10,073 -0.01(-0.29%)
Sep 05, 2018 3.550 3.550 3.460 3.480 2,138 -0.03(-0.85%)
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.