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 (%)
Jun 29, 2018 3.510 3.410 3.429 4,104 -0.09(-2.56%)
Jun 28, 2018 3.510 3.520 3.460 3.519 10,784 -0.01(-0.31%)
Jun 27, 2018 3.479 3.540 3.460 3.530 4,392 +0.03(+0.86%)
Jun 26, 2018 3.481 3.540 3.450 3.500 2,036 +0.00(+0.00%)
Jun 25, 2018 3.500 3.550 3.498 3.500 7,858 +0.00(+0.00%)
Jun 22, 2018 3.540 3.540 3.500 3.500 2,359 +0.00(+0.00%)
Jun 21, 2018 3.450 3.510 3.450 3.500 2,750 -0.01(-0.27%)
Jun 20, 2018 3.510 3.510 3.504 3.510 813 +0.04(+1.14%)
Jun 19, 2018 3.450 3.540 3.450 3.470 2,191 -0.07(-1.98%)
Jun 18, 2018 3.530 3.540 3.400 3.540 28,349 +0.04(+1.14%)
Jun 15, 2018 3.500 3.470 3.500 7,453 +0.03(+0.87%)
Jun 14, 2018 3.470 3.470 3.465 3.470 1,428 -0.03(-0.86%)
Jun 13, 2018 3.487 3.500 3.470 3.500 982 +0.02(+0.57%)
Jun 12, 2018 3.460 3.500 3.460 3.480 6,442 -0.03(-0.88%)
Jun 11, 2018 3.530 3.530 3.504 3.511 530 +0.01(+0.31%)
Jun 08, 2018 3.507 3.519 3.500 3.500 2,205 -0.04(-1.13%)
Jun 07, 2018 3.520 3.570 3.440 3.540 26,028 +0.07(+2.02%)
Jun 06, 2018 3.470 3.470 2,784 -0.13(-3.61%)
Jun 05, 2018 3.600 3.600 3.580 3.600 933 +0.02(+0.56%)
Jun 04, 2018 3.620 3.630 3.520 3.580 17,414 -0.04(-1.10%)
Jun 01, 2018 3.650 3.710 3.615 3.620 3,535 -0.05(-1.36%)
May 31, 2018 3.760 3.770 3.570 3.670 16,890 -0.09(-2.39%)
May 30, 2018 3.870 3.870 3.760 3.760 18,445 -0.11(-2.84%)
May 29, 2018 3.840 3.870 3.840 3.870 5,669 +0.02(+0.52%)
May 25, 2018 3.850 3.850 3.850 0 +0.05(+1.32%)
May 24, 2018 3.750 3.800 3.680 3.800 5,117 +0.05(+1.33%)
May 23, 2018 3.750 3.750 3.738 3.750 5,437 +0.00(+0.00%)
May 22, 2018 3.800 3.800 3.750 3.750 6,633 -0.02(-0.53%)
May 21, 2018 3.890 3.890 3.765 3.770 4,302 -0.07(-1.82%)
May 18, 2018 3.850 3.850 3.840 3.840 724 +0.03(+0.79%)
May 17, 2018 3.790 3.850 3.750 3.810 25,340 +0.06(+1.60%)
May 16, 2018 3.720 3.790 3.693 3.750 13,524 -0.04(-1.06%)
May 15, 2018 3.750 3.900 3.550 3.790 49,646 +0.06(+1.61%)
May 14, 2018 3.714 3.730 3.700 3.730 1,217 -0.02(-0.53%)
May 11, 2018 3.725 3.750 3.719 3.750 872 +0.00(+0.05%)
May 10, 2018 3.748 3.748 3.748 3.748 477 -0.01(-0.32%)
May 09, 2018 3.755 3.760 3.755 3.760 864 +0.02(+0.53%)
May 08, 2018 3.660 3.760 3.660 3.740 5,040 +0.01(+0.27%)
May 04, 2018 3.730 3.730 3.730 122 +0.00(+0.00%)
May 03, 2018 3.650 3.750 3.650 3.730 12,640 +0.03(+0.81%)
May 02, 2018 3.710 3.710 3.700 3.700 1,786 -0.03(-0.80%)
May 01, 2018 3.700 3.730 3.700 3.730 581 +0.00(+0.11%)
Apr 30, 2018 3.726 3.726 3.726 3.726 386 -0.00(-0.11%)
Apr 27, 2018 3.670 3.770 3.670 3.730 3,623 -0.01(-0.27%)
Apr 26, 2018 3.740 3.740 3.740 3.740 484 +0.00(+0.00%)
Apr 25, 2018 3.800 3.800 3.730 3.740 4,085 -0.10(-2.60%)
Apr 24, 2018 3.830 3.880 3.790 3.840 2,701 -0.04(-1.03%)
Apr 23, 2018 3.860 3.880 3.820 3.880 3,028 +0.00(+0.00%)
Apr 20, 2018 3.844 3.880 3.844 3.880 546 +0.02(+0.43%)
Apr 19, 2018 3.881 3.890 3.850 3.863 4,458 -0.03(-0.69%)
Apr 18, 2018 3.870 3.890 3.870 3.890 1,318 +0.02(+0.52%)
Apr 17, 2018 3.866 3.890 3.866 3.870 599 -0.02(-0.51%)
Apr 16, 2018 3.890 3.890 3.890 3.890 369 +0.00(+0.00%)
Apr 13, 2018 3.880 3.890 3.850 3.890 2,534 -0.01(-0.26%)
Apr 12, 2018 3.880 3.900 3.830 3.900 2,876 +0.00(+0.00%)
Apr 11, 2018 3.880 3.920 3.860 3.900 11,568 +0.01(+0.26%)
Apr 10, 2018 3.840 3.890 3.840 3.890 2,578 +0.04(+1.04%)
Apr 09, 2018 3.830 3.870 3.830 3.850 2,393 +0.04(+1.05%)
Apr 06, 2018 3.780 3.860 3.780 3.810 3,024 -0.01(-0.26%)
Apr 05, 2018 3.820 3.820 3.800 3.820 5,832 +0.00(+0.00%)
Apr 04, 2018 3.820 3.820 3.810 3.820 3,616 +0.04(+1.06%)
Apr 03, 2018 3.800 3.820 3.780 3.780 2,307 -0.03(-0.79%)
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.