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 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%)
May 01, 2019 2.800 2.860 2.680 2.848 28,382 +0.05(+1.89%)
Apr 30, 2019 2.750 2.860 2.750 2.795 1,479 +0.02(+0.90%)
Apr 29, 2019 2.750 2.770 2.750 2.770 700 +0.01(+0.36%)
Apr 26, 2019 2.760 2.770 2.760 2.760 5,600 -0.01(-0.19%)
Apr 25, 2019 2.814 2.814 2.750 2.765 18,713 -0.06(-2.29%)
Apr 24, 2019 2.750 2.855 2.750 2.830 3,285 +0.02(+0.69%)
Apr 23, 2019 2.700 2.846 2.690 2.811 5,954 +0.20(+7.69%)
Apr 22, 2019 2.700 2.700 2.567 2.610 1,773 -0.02(-0.81%)
Apr 18, 2019 2.550 2.640 2.550 2.631 1,200 -0.01(-0.33%)
Apr 17, 2019 2.640 2.640 2.576 2.640 2,386 +0.00(+0.00%)
Apr 16, 2019 2.640 2.640 2.550 2.640 17,447 +0.00(+0.00%)
Apr 15, 2019 2.640 2.640 2.640 2.640 350 -0.01(-0.38%)
Apr 12, 2019 2.740 2.740 2.640 2.650 4,100 +0.01(+0.38%)
Apr 11, 2019 2.750 2.750 2.640 2.640 6,294 -0.13(-4.69%)
Apr 10, 2019 2.800 2.850 2.757 2.770 2,312 -0.08(-2.74%)
Apr 09, 2019 2.900 2.900 2.800 2.848 1,589 -0.05(-1.80%)
Apr 08, 2019 2.800 2.961 2.800 2.900 2,701 -0.03(-1.08%)
Apr 05, 2019 2.990 2.990 2.902 2.932 3,000 -0.04(-1.36%)
Apr 04, 2019 3.000 3.000 2.972 2.972 3,680 +0.05(+1.78%)
Apr 03, 2019 2.890 2.920 2.890 2.920 2,101 +0.03(+1.18%)
Apr 02, 2019 3.050 3.050 2.850 2.886 9,919 +0.04(+1.26%)
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.