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 (%)
May 31, 2017 4.020 4.020 3.967 4.000 1,251 -0.02(-0.50%)
May 30, 2017 4.100 4.100 3.960 4.020 55,347 -0.08(-1.95%)
May 26, 2017 3.900 4.100 3.800 4.100 38,982 +0.14(+3.54%)
May 25, 2017 3.900 4.000 3.900 3.960 10,122 +0.00(+0.00%)
May 24, 2017 3.970 3.970 3.920 3.960 9,313 -0.07(-1.74%)
May 23, 2017 3.920 4.100 3.710 4.030 20,864 -0.02(-0.49%)
May 22, 2017 4.100 4.150 3.850 4.050 54,754 -0.05(-1.22%)
May 19, 2017 3.950 4.100 3.810 4.100 3,969 +0.12(+3.07%)
May 18, 2017 3.978 3.978 3.978 3.978 478 -0.04(-1.04%)
May 17, 2017 3.863 4.080 3.800 4.020 31,608 +0.07(+1.77%)
May 16, 2017 3.920 4.080 3.770 3.950 10,258 -0.03(-0.75%)
May 15, 2017 3.900 3.980 3.670 3.980 11,768 -0.04(-1.00%)
May 12, 2017 4.030 4.030 4.020 4.020 372 -0.03(-0.74%)
May 11, 2017 3.800 4.090 3.600 4.050 11,591 +0.02(+0.50%)
May 10, 2017 4.030 4.030 4.030 4.030 146 +0.00(+0.00%)
May 09, 2017 4.030 4.030 3.950 4.030 9,989 -0.07(-1.71%)
May 08, 2017 4.050 4.100 4.020 4.100 7,577 +0.08(+1.99%)
May 05, 2017 3.958 4.045 3.958 4.020 3,364 +0.03(+0.70%)
May 04, 2017 4.000 4.015 3.805 3.992 9,207 -0.06(-1.43%)
May 03, 2017 4.000 4.050 4.000 4.050 2,825 -0.01(-0.27%)
May 02, 2017 4.010 4.061 4.010 4.061 489 +0.04(+0.97%)
Apr 28, 2017 4.022 72 +0.03(+0.70%)
Apr 26, 2017 3.994 150 -0.06(-1.38%)
Apr 25, 2017 3.900 4.050 3.880 4.050 4,559 +0.00(+0.00%)
Apr 24, 2017 4.062 4.062 3.790 4.050 13,254 -0.05(-1.22%)
Apr 21, 2017 4.100 4.100 4.100 4.100 195 +0.15(+3.80%)
Apr 20, 2017 4.020 4.020 3.950 3.950 3,996 -0.12(-2.95%)
Apr 19, 2017 3.950 4.070 3.730 4.070 16,723 +0.04(+0.99%)
Apr 17, 2017 4.030 149 -0.07(-1.71%)
Apr 13, 2017 4.090 4.100 3.928 4.100 4,365 +0.14(+3.59%)
Apr 12, 2017 4.070 4.080 3.750 3.958 2,176 +0.01(+0.20%)
Apr 11, 2017 4.000 4.000 3.950 3.950 7,103 -0.09(-2.23%)
Apr 10, 2017 4.230 4.230 4.040 4.040 451 -0.18(-4.27%)
Apr 07, 2017 4.220 4.220 4.220 4.220 190 +0.12(+2.93%)
Apr 06, 2017 3.985 4.100 3.985 4.100 1,697 +0.01(+0.24%)
Apr 05, 2017 4.180 4.180 3.700 4.090 27,399 -0.09(-2.15%)
Apr 04, 2017 4.180 4.180 4.180 4.180 185 +0.18(+4.50%)
Apr 03, 2017 3.980 4.000 3.920 4.000 4,091 -0.02(-0.50%)
Mar 31, 2017 4.030 4.050 4.010 4.020 940 -0.01(-0.25%)
Mar 30, 2017 4.270 4.270 4.030 4.030 509 +0.06(+1.51%)
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.