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 (%)
Apr 03, 2020 1.300 1.300 1.300 0 -0.01(-0.76%)
Apr 02, 2020 1.940 1.940 1.250 1.310 141,159 -0.56(-30.07%)
Apr 01, 2020 2.150 2.150 1.790 1.873 33,871 -0.18(-8.62%)
Mar 31, 2020 2.300 2.300 1.900 2.050 66,270 +0.05(+2.50%)
Mar 30, 2020 1.900 2.240 1.792 2.000 89,568 +0.27(+15.61%)
Mar 27, 2020 2.250 2.371 1.410 1.730 92,400 -0.73(-29.67%)
Mar 26, 2020 2.000 2.750 1.850 2.460 230,595 +0.80(+48.19%)
Mar 25, 2020 1.640 1.900 1.350 1.660 63,898 +0.36(+27.69%)
Mar 24, 2020 1.150 1.330 1.103 1.300 52,619 +0.12(+10.16%)
Mar 23, 2020 1.350 1.350 1.180 1.180 30,596 -0.06(-4.83%)
Mar 20, 2020 1.450 1.450 1.216 1.240 20,900 -0.08(-6.06%)
Mar 19, 2020 1.330 1.340 1.225 1.320 17,386 +0.07(+5.18%)
Mar 18, 2020 1.440 1.440 1.250 1.255 10,373 -0.17(-11.62%)
Mar 17, 2020 2.250 2.250 1.310 1.420 109,122 -1.10(-43.65%)
Mar 16, 2020 2.900 2.900 2.500 2.520 4,704 -0.25(-9.01%)
Mar 13, 2020 2.330 2.800 2.320 2.770 13,900 +0.38(+15.88%)
Mar 12, 2020 2.440 2.440 2.327 2.390 5,317 -0.06(-2.45%)
Mar 11, 2020 2.530 2.571 2.450 2.450 9,339 -0.22(-8.24%)
Mar 10, 2020 2.990 2.990 2.607 2.670 12,712 -0.21(-7.39%)
Mar 09, 2020 3.000 3.000 2.660 2.883 12,092 -0.09(-3.04%)
Mar 06, 2020 2.910 3.000 2.850 2.974 6,000 -0.03(-1.05%)
Mar 05, 2020 3.015 3.145 2.980 3.005 8,303 -0.16(-4.96%)
Mar 04, 2020 3.300 3.300 3.140 3.162 3,655 -0.11(-3.26%)
Mar 03, 2020 3.090 3.269 3.090 3.268 16,556 +0.18(+5.77%)
Mar 02, 2020 3.070 3.100 2.955 3.090 20,320 +0.14(+4.75%)
Feb 28, 2020 2.850 3.040 2.850 2.950 8,300 +0.11(+3.87%)
Feb 27, 2020 2.780 2.895 2.780 2.840 7,838 +0.14(+5.19%)
Feb 26, 2020 2.610 3.070 2.610 2.700 16,284 +0.05(+1.89%)
Feb 25, 2020 3.060 3.100 2.650 2.650 37,104 -0.29(-9.71%)
Feb 24, 2020 2.988 3.050 2.920 2.935 11,961 -0.07(-2.33%)
Feb 21, 2020 3.010 3.100 2.950 3.005 4,800 -0.12(-3.99%)
Feb 20, 2020 2.980 3.150 2.960 3.130 11,407 +0.20(+6.83%)
Feb 19, 2020 3.200 3.200 2.930 2.930 36,832 -0.22(-6.98%)
Feb 18, 2020 3.070 3.200 2.970 3.150 19,551 +0.07(+2.27%)
Feb 14, 2020 3.230 3.230 2.900 3.080 25,600 +0.01(+0.36%)
Feb 13, 2020 3.110 3.110 2.910 3.069 41,416 -0.04(-1.32%)
Feb 12, 2020 2.860 3.140 2.860 3.110 81,991 +0.31(+11.07%)
Feb 11, 2020 2.781 2.900 2.774 2.800 16,741 +0.06(+2.32%)
Feb 10, 2020 2.700 2.750 2.690 2.736 13,865 +0.05(+1.72%)
Feb 07, 2020 2.700 2.700 2.682 2.690 2,800 +0.00(+0.19%)
Feb 06, 2020 2.700 2.700 2.637 2.685 1,675 +0.02(+0.94%)
Feb 05, 2020 2.670 2.696 2.623 2.660 1,085 +0.03(+0.95%)
Feb 04, 2020 2.670 2.670 2.611 2.635 1,772 -0.03(-0.94%)
Feb 03, 2020 2.660 2.672 2.639 2.660 1,263 +0.05(+1.92%)
Jan 31, 2020 2.620 2.620 2.450 2.610 15,400 +0.06(+2.35%)
Jan 30, 2020 2.650 2.650 2.480 2.550 6,419 -0.01(-0.39%)
Jan 29, 2020 2.518 2.560 2.518 2.560 1,437 -0.08(-3.03%)
Jan 28, 2020 2.700 2.700 2.560 2.640 3,527 -0.04(-1.49%)
Jan 27, 2020 2.650 2.690 2.518 2.680 4,005 +0.09(+3.63%)
Jan 24, 2020 2.760 2.760 2.422 2.586 8,700 -0.11(-4.22%)
Jan 23, 2020 2.700 2.710 2.600 2.700 10,048 +0.01(+0.37%)
Jan 22, 2020 2.670 2.690 2.580 2.690 7,103 +0.04(+1.51%)
Jan 21, 2020 2.450 2.650 2.450 2.650 1,693 +0.15(+5.79%)
Jan 17, 2020 2.460 2.601 2.460 2.505 7,800 -0.03(-1.18%)
Jan 16, 2020 2.620 2.620 2.450 2.535 4,671 -0.06(-2.50%)
Jan 15, 2020 2.461 2.600 2.458 2.600 6,507 -0.00(-0.00%)
Jan 14, 2020 2.490 2.670 2.490 2.600 8,711 +0.10(+4.00%)
Jan 13, 2020 2.360 2.670 2.320 2.500 26,119 +0.09(+3.73%)
Jan 10, 2020 2.690 2.690 2.400 2.410 20,400 -0.17(-6.48%)
Jan 09, 2020 2.610 2.610 2.500 2.577 7,171 -0.07(-2.76%)
Jan 08, 2020 2.850 2.990 2.430 2.650 46,216 -0.15(-5.35%)
Jan 07, 2020 2.850 2.850 2.740 2.800 125,543 +0.20(+7.69%)
Jan 06, 2020 2.540 2.640 2.540 2.600 31,716 +0.20(+8.33%)
Jan 03, 2020 2.440 2.469 2.400 2.400 3,700 -0.05(-2.04%)
Jan 02, 2020 2.360 2.490 2.360 2.450 10,325 +0.06(+2.51%)
Dec 31, 2019 2.500 2.500 2.360 2.390 5,000 -0.11(-4.40%)
Dec 30, 2019 2.550 2.564 2.400 2.500 6,773 +0.11(+4.74%)
Dec 27, 2019 2.425 2.460 2.323 2.387 2,500 -0.07(-2.98%)
Dec 26, 2019 2.460 2.460 2.320 2.460 1,158 +0.00(+0.20%)
Dec 24, 2019 2.520 2.538 2.400 2.455 1,800 +0.06(+2.29%)
Dec 23, 2019 2.360 2.405 2.360 2.400 3,233 +0.00(+0.00%)
Dec 20, 2019 2.650 2.880 2.360 2.400 62,400 -0.26(-9.71%)
Dec 19, 2019 2.870 2.880 2.600 2.658 21,577 +0.01(+0.31%)
Dec 18, 2019 2.530 2.700 2.495 2.650 21,404 +0.12(+4.74%)
Dec 17, 2019 2.550 2.550 2.400 2.530 8,671 +0.08(+3.42%)
Dec 16, 2019 2.400 2.550 2.400 2.446 4,391 -0.00(-0.15%)
Dec 13, 2019 2.480 2.490 2.418 2.450 1,300 +0.10(+4.26%)
Dec 12, 2019 2.540 2.540 2.270 2.350 1,965 -0.19(-7.53%)
Dec 11, 2019 2.542 2.542 2.542 2.542 63 +0.00(+0.00%)
Dec 10, 2019 2.550 2.550 2.530 2.542 1,093 +0.03(+1.13%)
Dec 09, 2019 2.450 2.790 2.430 2.513 18,059 +0.13(+5.59%)
Dec 06, 2019 2.428 2.428 2.325 2.380 16,700 -0.02(-0.83%)
Dec 05, 2019 2.440 2.440 2.350 2.400 2,559 +0.05(+2.13%)
Dec 04, 2019 2.438 2.438 2.350 2.350 1,901 -0.09(-3.69%)
Dec 03, 2019 2.440 2.440 2.440 2.440 64 +0.00(+0.00%)
Dec 02, 2019 2.360 2.440 2.350 2.440 2,383 -0.01(-0.41%)
Nov 29, 2019 2.400 2.450 2.400 2.450 1,000 +0.03(+1.24%)
Nov 27, 2019 2.210 2.420 2.200 2.420 16,600 +0.09(+3.86%)
Nov 26, 2019 2.323 2.332 2.320 2.330 5,940 +0.02(+0.87%)
Nov 25, 2019 2.350 2.350 2.243 2.310 2,150 +0.06(+2.67%)
Nov 22, 2019 2.250 2.330 2.250 2.250 500 -0.05(-2.17%)
Nov 21, 2019 2.250 2.300 2.240 2.300 907 +0.05(+2.22%)
Nov 20, 2019 2.330 2.330 2.250 2.250 1,244 -0.08(-3.43%)
Nov 19, 2019 2.327 2.330 2.247 2.330 1,018 -0.03(-1.27%)
Nov 18, 2019 2.280 2.360 2.280 2.360 260 +0.00(+0.00%)
Nov 15, 2019 2.300 2.360 2.300 2.360 2,300 -0.03(-1.26%)
Nov 14, 2019 2.171 2.390 2.171 2.390 10,980 +0.09(+3.82%)
Nov 13, 2019 2.350 2.350 2.150 2.302 7,897 +0.00(+0.09%)
Nov 12, 2019 2.110 2.300 2.080 2.300 15,544 +0.06(+2.68%)
Nov 11, 2019 2.110 2.350 2.110 2.240 3,423 +0.00(+0.00%)
Nov 08, 2019 2.330 2.330 2.100 2.240 2,800 -0.02(-0.88%)
Nov 07, 2019 2.130 2.370 2.050 2.260 3,568 -0.03(-1.13%)
Nov 06, 2019 2.286 2.286 2.286 2.286 139 -0.01(-0.62%)
Nov 05, 2019 2.260 2.300 2.125 2.300 17,138 -0.10(-4.17%)
Nov 04, 2019 2.410 2.410 2.261 2.400 1,103 +0.06(+2.59%)
Nov 01, 2019 2.340 2.340 2.340 2.340 500 -0.02(-0.87%)
Oct 31, 2019 2.250 2.390 2.250 2.360 1,111 -0.02(-0.84%)
Oct 30, 2019 2.380 2.380 102 +0.00(+0.00%)
Oct 29, 2019 2.370 2.380 2.335 2.380 4,058 +0.09(+3.93%)
Oct 28, 2019 2.400 2.400 2.290 2.290 3,135 -0.11(-4.58%)
Oct 25, 2019 2.350 2.400 2.300 2.400 5,000 +0.04(+1.91%)
Oct 24, 2019 2.276 2.370 2.276 2.355 1,209 +0.02(+0.64%)
Oct 23, 2019 2.250 2.390 2.250 2.340 1,439 -0.03(-1.06%)
Oct 22, 2019 2.270 2.365 2.260 2.365 452 -0.01(-0.63%)
Oct 21, 2019 2.200 2.420 2.200 2.380 2,164 +0.00(+0.00%)
Oct 18, 2019 2.200 2.380 2.100 2.380 3,500 +0.03(+1.49%)
Oct 17, 2019 2.220 2.350 2.220 2.345 770 -0.00(-0.21%)
Oct 16, 2019 2.320 2.350 2.238 2.350 1,752 +0.10(+4.44%)
Oct 15, 2019 2.250 2.340 2.100 2.250 8,156 -0.09(-3.85%)
Oct 14, 2019 2.280 2.340 2.202 2.340 1,417 +0.00(+0.00%)
Oct 11, 2019 2.270 2.340 2.200 2.340 1,900 +0.07(+3.08%)
Oct 10, 2019 2.280 2.390 2.220 2.270 5,777 -0.03(-1.30%)
Oct 09, 2019 2.280 2.348 2.200 2.300 5,791 +0.03(+1.32%)
Oct 08, 2019 2.180 2.300 2.150 2.270 3,953 +0.12(+5.58%)
Oct 07, 2019 2.070 2.190 2.070 2.150 851 -0.03(-1.38%)
Oct 04, 2019 2.150 2.250 2.070 2.180 5,500 +0.05(+2.35%)
Oct 03, 2019 2.320 2.345 2.130 2.130 5,822 -0.22(-9.36%)
Oct 02, 2019 2.350 2.350 2.150 2.350 4,524 +0.05(+2.17%)
Oct 01, 2019 2.200 2.300 2.150 2.300 5,683 +0.11(+5.02%)
Sep 30, 2019 2.230 2.350 2.160 2.190 2,463 -0.06(-2.67%)
Sep 27, 2019 2.210 2.270 2.100 2.250 4,900 -0.02(-0.88%)
Sep 26, 2019 2.240 2.330 2.150 2.270 3,760 +0.01(+0.44%)
Sep 25, 2019 2.490 2.490 2.120 2.260 25,283 -0.23(-9.24%)
Sep 24, 2019 2.180 2.650 2.100 2.490 34,972 +0.33(+15.28%)
Sep 23, 2019 2.120 2.210 2.050 2.160 16,282 +0.06(+2.86%)
Sep 20, 2019 2.140 2.140 2.020 2.100 16,800 -0.04(-1.87%)
Sep 19, 2019 1.970 2.180 1.970 2.140 13,963 +0.07(+3.38%)
Sep 18, 2019 2.140 2.140 2.040 2.070 3,888 -0.02(-0.96%)
Sep 17, 2019 2.200 2.200 2.040 2.090 21,749 -0.04(-1.88%)
Sep 16, 2019 2.300 2.300 2.020 2.130 16,212 -0.07(-3.18%)
Sep 13, 2019 2.180 2.200 2.080 2.200 11,700 +0.00(+0.00%)
Sep 12, 2019 2.200 2.250 2.155 2.200 3,607 -0.05(-2.22%)
Sep 11, 2019 2.210 2.288 2.200 2.250 2,365 +0.00(+0.00%)
Sep 10, 2019 2.197 2.250 2.162 2.250 10,041 +0.00(+0.00%)
Sep 09, 2019 2.161 2.250 2.161 2.250 770 +0.02(+0.90%)
Sep 06, 2019 2.100 2.230 2.100 2.230 13,000 +0.03(+1.36%)
Sep 05, 2019 2.240 2.250 2.110 2.200 11,884 -0.02(-1.12%)
Sep 04, 2019 2.160 2.292 2.160 2.225 17,098 -0.02(-1.11%)
Sep 03, 2019 2.390 2.390 2.160 2.250 22,403 -0.15(-6.25%)
Aug 30, 2019 2.310 2.410 2.260 2.400 35,500 -0.13(-5.14%)
Aug 29, 2019 2.390 2.540 2.310 2.530 156,533 -0.14(-5.24%)
Aug 28, 2019 3.160 3.490 2.400 2.670 2,424,936 +0.28(+11.72%)
Aug 27, 2019 2.400 2.400 2.250 2.390 1,139 +0.07(+3.00%)
Aug 26, 2019 2.350 2.350 2.200 2.320 9,309 -0.03(-1.26%)
Aug 23, 2019 2.350 2.350 2.340 2.350 700 +0.01(+0.43%)
Aug 22, 2019 2.350 2.350 2.150 2.340 1,441 +0.04(+1.74%)
Aug 21, 2019 2.210 2.300 2.210 2.300 347 +0.15(+6.98%)
Aug 20, 2019 2.350 2.350 2.150 2.150 4,403 -0.06(-2.71%)
Aug 19, 2019 2.410 2.410 2.210 2.210 971 -0.09(-3.91%)
Aug 16, 2019 2.450 2.450 2.300 2.300 1,200 +0.00(+0.00%)
Aug 15, 2019 2.450 2.450 2.300 2.300 1,933 -0.15(-6.12%)
Aug 14, 2019 2.300 2.450 2.300 2.450 3,666 +0.06(+2.30%)
Aug 13, 2019 2.312 2.395 2.312 2.395 515 +0.03(+1.27%)
Aug 12, 2019 2.325 2.365 2.312 2.365 2,878 +0.00(+0.14%)
Aug 09, 2019 2.300 2.362 2.300 2.362 1,200 +0.02(+0.93%)
Aug 08, 2019 2.340 2.400 2.340 2.340 969 -0.06(-2.50%)
Aug 07, 2019 2.300 2.400 2.300 2.400 457 +0.05(+2.13%)
Aug 06, 2019 2.460 2.520 2.280 2.350 5,406 -0.19(-7.48%)
Aug 05, 2019 2.550 2.550 2.460 2.540 2,431 -0.01(-0.39%)
Aug 02, 2019 2.450 2.550 2.450 2.550 6,000 +0.16(+6.69%)
Aug 01, 2019 2.460 2.470 2.390 2.390 532 -0.03(-1.24%)
Jul 31, 2019 2.500 2.500 2.412 2.420 1,065 -0.08(-3.20%)
Jul 30, 2019 2.500 2.500 2.400 2.500 1,254 +0.09(+3.73%)
Jul 29, 2019 2.250 2.440 2.250 2.410 4,393 +0.06(+2.55%)
Jul 26, 2019 2.310 2.380 2.310 2.350 3,900 -0.10(-4.08%)
Jul 25, 2019 2.340 2.450 2.340 2.450 2,884 +0.00(+0.00%)
Jul 24, 2019 2.400 2.450 2.340 2.450 1,881 -0.00(-0.06%)
Jul 23, 2019 2.500 2.500 2.451 2.451 744 +0.05(+2.15%)
Jul 22, 2019 2.600 2.600 2.375 2.400 4,682 -0.20(-7.69%)
Jul 19, 2019 2.648 2.648 2.450 2.600 5,400 +0.00(+0.00%)
Jul 18, 2019 2.580 2.600 2.580 2.600 1,395 +0.06(+2.28%)
Jul 17, 2019 2.510 2.542 2.500 2.542 3,551 +0.03(+1.27%)
Jul 16, 2019 2.600 2.600 2.510 2.510 388 +0.00(+0.20%)
Jul 15, 2019 2.590 2.600 2.500 2.505 1,371 +0.00(+0.20%)
Jul 12, 2019 2.500 2.540 2.500 2.500 1,200 -0.05(-1.96%)
Jul 11, 2019 2.570 2.700 2.450 2.550 11,000 -0.15(-5.56%)
Jul 10, 2019 2.650 2.700 2.650 2.700 2,183 -0.05(-1.82%)
Jul 09, 2019 2.610 2.750 2.500 2.750 5,670 +0.05(+1.85%)
Jul 08, 2019 2.700 2.700 2.600 2.700 2,915 +0.00(+0.00%)
Jul 05, 2019 2.700 2.700 2.600 2.700 1,600 +0.10(+3.85%)
Jul 03, 2019 2.700 2.700 2.550 2.600 6,000 -0.13(-4.76%)
Jul 02, 2019 2.600 2.730 2.500 2.730 7,568 +0.13(+5.00%)
Jul 01, 2019 2.500 2.700 2.460 2.600 16,191 +0.15(+6.12%)
Jun 28, 2019 2.540 2.599 2.425 2.450 13,700 +0.01(+0.49%)
Jun 27, 2019 2.550 2.550 2.438 2.438 2,060 -0.04(-1.69%)
Jun 26, 2019 2.570 2.600 2.312 2.480 11,317 +0.05(+2.06%)
Jun 25, 2019 2.430 2.430 2.301 2.430 3,974 +0.00(+0.00%)
Jun 24, 2019 2.500 2.500 2.340 2.430 9,816 -0.14(-5.45%)
Jun 21, 2019 2.576 2.576 2.510 2.570 500 -0.03(-1.15%)
Jun 20, 2019 2.640 2.638 2.500 2.600 2,602 -0.11(-4.06%)
Jun 19, 2019 2.710 2.710 2.710 2.710 94 +0.00(+0.00%)
Jun 18, 2019 2.620 2.710 2.620 2.710 792 +0.00(+0.00%)
Jun 17, 2019 2.770 2.770 2.653 2.710 614 +0.01(+0.37%)
Jun 14, 2019 2.880 2.880 2.660 2.700 10,300 -0.10(-3.57%)
Jun 13, 2019 2.800 2.800 128 +0.00(+0.00%)
Jun 12, 2019 2.800 2.800 2.800 2.800 1,328 +0.05(+1.82%)
Jun 11, 2019 2.750 2.750 2.750 2.750 59 +0.00(+0.00%)
Jun 10, 2019 3.000 3.000 2.680 2.750 11,688 +0.00(+0.00%)
Jun 07, 2019 2.750 2.750 2.750 2.750 500 +0.10(+3.77%)
Jun 06, 2019 2.590 2.650 2.550 2.650 2,985 +0.14(+5.78%)
Jun 05, 2019 2.470 2.514 2.460 2.505 2,325 +0.01(+0.21%)
Jun 04, 2019 2.500 2.500 2.500 2.500 284 -0.14(-5.30%)
Jun 03, 2019 2.640 2.640 2.640 2.640 433 +0.08(+3.33%)
May 31, 2019 2.410 2.570 2.410 2.555 1,300 +0.06(+2.20%)
May 30, 2019 2.512 2.512 2.500 2.500 2,680 -0.05(-1.96%)
May 29, 2019 2.500 2.580 2.400 2.550 2,932 -0.04(-1.54%)
May 28, 2019 2.590 2.590 2.590 2.590 243 +0.00(+0.00%)
May 24, 2019 2.590 2.590 2.590 2.590 400 -0.01(-0.38%)
May 23, 2019 2.600 2.600 2.600 63 +0.00(+0.00%)
May 22, 2019 2.600 2.600 2.600 2.600 161 +0.04(+1.56%)
May 21, 2019 2.650 2.650 2.560 2.560 430 +0.01(+0.39%)
May 20, 2019 2.510 2.600 2.500 2.550 9,478 -0.08(-3.04%)
May 17, 2019 2.630 2.630 2.630 2.630 100 +0.00(+0.00%)
May 16, 2019 2.630 2.630 2.630 2.630 135 +0.08(+3.14%)
May 15, 2019 2.650 2.650 2.500 2.550 9,667 -0.13(-4.85%)
May 14, 2019 2.670 2.697 2.617 2.680 1,908 -0.01(-0.31%)
May 13, 2019 2.750 2.750 2.688 2.688 549 -0.01(-0.44%)
May 10, 2019 2.530 2.700 2.530 2.700 500 +0.11(+4.35%)
May 09, 2019 2.582 2.590 2.582 2.587 1,262 +0.04(+1.47%)
May 08, 2019 2.590 2.650 2.510 2.550 1,970 +0.01(+0.39%)
May 07, 2019 2.610 2.610 2.510 2.540 4,482 -0.02(-0.78%)
May 06, 2019 2.640 2.750 2.560 2.560 5,694 -0.19(-6.91%)
May 03, 2019 2.770 2.770 2.691 2.750 2,600 -0.10(-3.42%)
May 02, 2019 2.848 2.848 2.848 2.848 136 +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.