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 (%)
Jul 31, 2018 3.350 3.350 3.275 3.300 3,202 -0.05(-1.49%)
Jul 30, 2018 3.200 3.350 2.880 3.350 27,210 +0.10(+3.08%)
Jul 27, 2018 3.250 3.310 3.180 3.250 8,800 -0.07(-2.11%)
Jul 26, 2018 3.400 3.400 3.190 3.320 15,348 -0.02(-0.60%)
Jul 25, 2018 3.340 3.390 3.130 3.340 27,424 -0.01(-0.30%)
Jul 24, 2018 3.640 3.640 3.180 3.350 87,335 -0.30(-8.22%)
Jul 23, 2018 3.400 3.820 3.390 3.650 247,128 +0.23(+6.73%)
Jul 20, 2018 3.420 3.420 3.420 3.420 268 +0.03(+0.88%)
Jul 19, 2018 3.410 3.450 3.300 3.390 3,832 -0.07(-2.02%)
Jul 18, 2018 3.400 3.470 3.360 3.460 5,721 -0.02(-0.57%)
Jul 17, 2018 3.480 3.960 3.350 3.480 91,673 +0.01(+0.29%)
Jul 16, 2018 3.450 3.470 3.420 3.470 664 +0.05(+1.46%)
Jul 13, 2018 3.440 3.440 3.420 3.420 1,525 +0.03(+0.84%)
Jul 12, 2018 3.380 3.391 3.380 3.391 502 +0.01(+0.34%)
Jul 11, 2018 3.410 3.420 3.380 3.380 1,035 -0.02(-0.59%)
Jul 10, 2018 3.430 3.450 3.400 3.400 4,626 -0.03(-0.87%)
Jul 09, 2018 3.400 3.430 3.400 3.430 4,075 +0.04(+1.17%)
Jul 06, 2018 3.390 3.390 3.390 3.390 875 +0.03(+0.90%)
Jul 05, 2018 3.360 3.360 3.339 3.360 13,311 -0.02(-0.59%)
Jul 03, 2018 3.380 3.380 3.380 0 -0.10(-2.87%)
Jul 02, 2018 3.410 3.480 3.400 3.480 7,742 +0.05(+1.49%)
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%)
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.