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 (%)
Sep 28, 2018 3.500 3.590 3.500 3.500 1,100 -0.07(-1.96%)
Sep 27, 2018 3.500 3.570 3.477 3.570 7,074 +0.10(+2.88%)
Sep 26, 2018 3.480 3.500 3.470 3.470 1,884 -0.03(-0.86%)
Sep 25, 2018 3.500 3.500 3.500 3.500 684 -0.07(-2.04%)
Sep 24, 2018 3.590 3.590 3.525 3.573 948 -0.03(-0.75%)
Sep 21, 2018 3.490 3.600 3.460 3.600 18,500 +0.10(+2.86%)
Sep 20, 2018 3.460 3.500 3.370 3.500 9,640 +0.10(+2.94%)
Sep 19, 2018 3.480 3.490 3.380 3.400 5,077 -0.08(-2.30%)
Sep 18, 2018 3.520 3.520 3.380 3.480 7,117 -0.05(-1.42%)
Sep 17, 2018 3.490 3.530 3.400 3.530 6,721 +0.09(+2.62%)
Sep 14, 2018 3.450 3.530 3.430 3.440 2,100 -0.03(-0.86%)
Sep 13, 2018 3.500 3.538 3.470 3.470 3,171 -0.03(-0.86%)
Sep 12, 2018 3.430 3.500 3.380 3.500 45,261 +0.13(+4.01%)
Sep 11, 2018 3.500 3.500 3.080 3.365 10,629 -0.11(-3.30%)
Sep 10, 2018 3.420 3.480 3.360 3.480 4,397 +0.04(+1.16%)
Sep 07, 2018 3.440 3.550 3.230 3.440 17,700 -0.03(-0.86%)
Sep 06, 2018 3.500 3.500 3.420 3.470 10,073 -0.01(-0.29%)
Sep 05, 2018 3.550 3.550 3.460 3.480 2,138 -0.03(-0.85%)
Sep 04, 2018 3.600 3.600 3.460 3.510 7,706 +0.13(+3.85%)
Aug 31, 2018 3.380 3.380 3.380 0 -0.02(-0.59%)
Aug 30, 2018 3.500 3.500 3.400 3.400 3,446 -0.13(-3.68%)
Aug 29, 2018 3.380 3.600 3.335 3.530 12,834 +0.20(+6.01%)
Aug 28, 2018 3.360 3.370 3.330 3.330 779 +0.01(+0.30%)
Aug 27, 2018 3.390 3.390 3.320 3.320 1,126 -0.08(-2.35%)
Aug 24, 2018 3.280 3.400 3.280 3.400 5,400 +0.15(+4.62%)
Aug 23, 2018 3.200 3.390 3.200 3.250 20,733 -0.17(-4.97%)
Aug 22, 2018 3.440 3.440 3.390 3.420 3,108 +0.07(+2.09%)
Aug 21, 2018 3.390 3.390 3.347 3.350 4,714 -0.04(-1.18%)
Aug 20, 2018 3.390 3.390 3.260 3.390 13,775 +0.00(+0.00%)
Aug 17, 2018 3.400 3.420 3.390 3.390 3,700 -0.03(-0.88%)
Aug 16, 2018 3.420 3.490 3.420 3.420 6,395 -0.04(-1.16%)
Aug 15, 2018 3.500 3.500 3.390 3.460 6,699 +0.01(+0.29%)
Aug 14, 2018 3.350 3.650 3.250 3.450 79,523 +0.18(+5.50%)
Aug 13, 2018 3.270 3.270 3.270 3.270 205 -0.03(-0.91%)
Aug 10, 2018 3.250 3.300 3.100 3.300 9,800 +0.03(+0.92%)
Aug 09, 2018 3.300 3.350 3.250 3.270 9,590 -0.03(-0.91%)
Aug 08, 2018 3.220 3.300 3.200 3.300 25,120 +0.05(+1.54%)
Aug 07, 2018 3.200 3.250 3.180 3.250 17,377 -0.03(-0.91%)
Aug 06, 2018 3.190 3.280 3.111 3.280 17,985 +0.14(+4.46%)
Aug 03, 2018 2.920 3.240 2.920 3.140 11,200 -0.13(-3.98%)
Aug 02, 2018 3.290 3.310 3.220 3.270 10,253 +0.00(+0.00%)
Aug 01, 2018 3.280 3.280 3.150 3.270 4,356 -0.03(-0.91%)
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%)
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.