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 (%)
Dec 29, 2017 3.500 3.500 3.500 0 +0.05(+1.45%)
Dec 28, 2017 3.470 3.482 3.400 3.450 3,931 -0.05(-1.43%)
Dec 27, 2017 3.500 3.500 3.450 3.500 5,691 +0.00(+0.00%)
Dec 26, 2017 3.540 3.540 3.450 3.500 2,327 -0.07(-1.96%)
Dec 22, 2017 3.490 3.570 3.450 3.570 6,170 +0.03(+0.85%)
Dec 21, 2017 3.580 3.590 3.320 3.540 42,316 +0.00(+0.00%)
Dec 20, 2017 3.500 3.600 3.460 3.540 19,161 +0.06(+1.72%)
Dec 18, 2017 3.480 3.480 3.480 167 +0.03(+0.87%)
Dec 15, 2017 3.550 3.550 3.380 3.450 9,876 -0.10(-2.82%)
Dec 14, 2017 3.590 3.620 3.440 3.550 12,600 +0.00(+0.00%)
Dec 13, 2017 3.480 3.550 3.350 3.550 26,462 +0.05(+1.42%)
Dec 12, 2017 3.510 3.517 3.500 3.500 9,533 +0.00(+0.01%)
Dec 11, 2017 3.470 3.600 3.450 3.500 23,678 +0.05(+1.45%)
Dec 08, 2017 3.443 3.480 3.443 3.450 2,152 -0.02(-0.58%)
Dec 07, 2017 3.520 3.520 3.300 3.470 34,836 -0.05(-1.42%)
Dec 06, 2017 3.600 3.600 3.450 3.520 8,916 -0.08(-2.22%)
Dec 05, 2017 3.600 3.600 3.550 3.600 2,265 +0.00(+0.00%)
Dec 04, 2017 3.600 3.650 3.600 1,009 -0.05(-1.37%)
Dec 01, 2017 3.600 3.650 3.600 3.650 347 +0.00(+0.00%)
Nov 30, 2017 3.680 3.700 3.568 3.650 2,148 -0.04(-1.08%)
Nov 29, 2017 3.650 3.693 3.620 3.690 3,943 +0.11(+3.07%)
Nov 28, 2017 3.580 3.600 3.515 3.580 6,335 +0.05(+1.42%)
Nov 27, 2017 3.420 3.550 3.420 3.530 9,854 +0.03(+0.86%)
Nov 24, 2017 3.430 3.500 3.320 3.500 16,457 +0.10(+2.94%)
Nov 22, 2017 3.450 3.500 3.211 3.400 45,416 +0.05(+1.49%)
Nov 21, 2017 3.590 3.590 3.350 3.350 7,112 -0.20(-5.63%)
Nov 20, 2017 3.520 3.600 3.520 3.550 14,011 -0.05(-1.39%)
Nov 17, 2017 3.650 3.650 3.540 3.600 12,663 -0.08(-2.17%)
Nov 16, 2017 3.650 3.689 3.650 3.680 1,746 +0.00(+0.00%)
Nov 15, 2017 3.660 3.680 3.660 3.680 1,879 +0.04(+1.10%)
Nov 14, 2017 3.610 3.680 3.610 3.640 1,185 +0.02(+0.55%)
Nov 13, 2017 3.640 3.690 3.580 3.620 12,443 -0.03(-0.82%)
Nov 10, 2017 3.640 3.650 3.640 3.650 1,361 +0.00(+0.00%)
Nov 09, 2017 3.700 3.700 3.560 3.650 2,174 +0.05(+1.39%)
Nov 08, 2017 3.620 3.620 3.600 3.600 928 -0.07(-1.91%)
Nov 06, 2017 3.670 3.670 3.670 149 +0.01(+0.27%)
Nov 03, 2017 3.720 3.720 3.650 3.660 1,276 +0.04(+1.10%)
Nov 02, 2017 3.620 3.620 3.620 3.620 459 -0.01(-0.28%)
Nov 01, 2017 3.620 3.630 3.610 3.630 773 +0.01(+0.28%)
Oct 31, 2017 3.640 3.650 3.533 3.620 1,854 +0.00(+0.00%)
Oct 30, 2017 3.610 3.620 3.579 3.620 1,366 +0.02(+0.56%)
Oct 27, 2017 3.490 3.610 3.490 3.600 694 +0.00(+0.00%)
Oct 26, 2017 3.500 3.690 3.490 3.600 6,940 -0.01(-0.22%)
Oct 25, 2017 3.700 3.700 3.550 3.608 5,898 +0.12(+3.38%)
Oct 24, 2017 3.510 3.510 3.440 3.490 12,577 +0.04(+1.16%)
Oct 23, 2017 3.630 3.640 3.450 3.450 4,723 -0.05(-1.43%)
Oct 20, 2017 3.470 3.500 3.470 3.500 2,282 -0.02(-0.57%)
Oct 19, 2017 3.590 3.590 3.520 3.520 1,777 -0.06(-1.68%)
Oct 18, 2017 3.650 3.700 3.550 3.580 3,882 -0.17(-4.53%)
Oct 17, 2017 3.650 3.750 3.650 3.750 349 +0.05(+1.35%)
Oct 16, 2017 3.640 3.700 3.640 3.700 242 +0.03(+0.95%)
Oct 13, 2017 3.680 3.680 3.610 3.665 2,097 +0.07(+1.81%)
Oct 12, 2017 3.630 3.730 3.600 3.600 2,149 -0.10(-2.70%)
Oct 11, 2017 3.683 3.700 3.618 3.700 973 +0.01(+0.27%)
Oct 09, 2017 3.690 3.690 3.690 66 +0.04(+1.10%)
Oct 06, 2017 3.620 3.650 3.503 3.650 1,060 +0.12(+3.40%)
Oct 05, 2017 3.600 3.600 3.502 3.530 1,353 +0.00(+0.00%)
Oct 04, 2017 3.550 3.590 3.490 3.530 8,419 +0.03(+0.86%)
Oct 03, 2017 3.730 3.750 3.500 3.500 10,160 -0.24(-6.42%)
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.