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 (%)
Mar 29, 2018 3.810 3.810 3.810 0 +0.01(+0.26%)
Mar 28, 2018 3.770 3.800 3.750 3.800 906 +0.02(+0.53%)
Mar 27, 2018 3.790 3.790 3.750 3.780 6,729 -0.02(-0.53%)
Mar 26, 2018 3.820 3.820 3.790 3.800 5,666 -0.01(-0.26%)
Mar 23, 2018 3.790 3.820 3.789 3.810 8,392 +0.00(+0.00%)
Mar 22, 2018 3.790 3.825 3.783 3.810 17,837 +0.01(+0.26%)
Mar 21, 2018 3.790 3.800 3.788 3.800 3,313 +0.00(+0.00%)
Mar 20, 2018 3.700 3.800 3.620 3.800 14,768 +0.12(+3.26%)
Mar 19, 2018 3.660 3.750 3.660 3.680 10,358 -0.03(-0.81%)
Mar 16, 2018 3.710 3.734 3.710 3.710 3,016 +0.00(+0.00%)
Mar 15, 2018 3.590 3.710 3.590 3.710 8,006 +0.12(+3.34%)
Mar 14, 2018 3.570 3.600 3.569 3.590 14,654 +0.02(+0.56%)
Mar 13, 2018 3.560 3.580 3.540 3.570 5,856 +0.01(+0.28%)
Mar 12, 2018 3.520 3.580 3.505 3.560 25,624 +0.05(+1.56%)
Mar 09, 2018 3.500 3.520 3.500 3.505 1,667 +0.01(+0.15%)
Mar 08, 2018 3.470 3.500 3.470 3.500 875 +0.04(+1.16%)
Mar 07, 2018 3.460 3.460 1,103 -0.04(-1.14%)
Mar 06, 2018 3.500 3.520 3.500 3.500 2,026 -0.02(-0.57%)
Mar 05, 2018 3.550 3.560 3.510 3.520 7,009 -0.03(-0.85%)
Mar 02, 2018 3.590 3.590 3.500 3.550 5,348 -0.05(-1.39%)
Mar 01, 2018 3.550 3.600 3.490 3.600 3,991 +0.01(+0.28%)
Feb 28, 2018 3.580 3.590 3.530 3.590 3,331 +0.00(+0.00%)
Feb 27, 2018 3.520 3.740 3.520 3.590 65,680 +0.09(+2.57%)
Feb 26, 2018 3.510 3.550 3.470 3.500 4,705 -0.01(-0.28%)
Feb 23, 2018 3.510 3.510 3.510 3.510 304 +0.02(+0.57%)
Feb 22, 2018 3.480 3.490 3.430 3.490 7,134 -0.00(-0.01%)
Feb 21, 2018 3.485 3.490 3.485 3.490 1,243 +0.01(+0.30%)
Feb 20, 2018 3.480 3.530 3.480 3.480 1,762 -0.04(-1.14%)
Feb 16, 2018 3.520 3.520 3.520 0 +0.01(+0.28%)
Feb 14, 2018 3.510 3.510 3.510 107 -0.03(-0.85%)
Feb 13, 2018 3.497 3.497 3.490 3.540 2,752 +0.02(+0.71%)
Feb 12, 2018 3.540 3.540 3.515 3.515 755 +0.02(+0.72%)
Feb 09, 2018 3.480 3.490 3.475 3.490 2,372 +0.00(+0.00%)
Feb 08, 2018 3.450 3.490 3.450 3.490 1,169 +0.01(+0.29%)
Feb 07, 2018 3.520 3.460 3.480 683 -0.04(-1.14%)
Feb 06, 2018 3.451 3.530 3.450 3.520 5,471 +0.02(+0.57%)
Feb 05, 2018 3.530 3.530 3.460 3.500 5,037 -0.04(-1.13%)
Feb 02, 2018 3.520 3.540 3.486 3.540 10,948 +0.01(+0.28%)
Feb 01, 2018 3.430 3.530 3.421 3.530 1,358 +0.03(+0.86%)
Jan 31, 2018 3.480 3.510 3.450 3.500 5,643 -0.02(-0.57%)
Jan 30, 2018 3.540 3.380 3.520 20,690 +0.04(+1.15%)
Jan 29, 2018 3.400 3.550 3.320 3.480 20,362 +0.03(+0.87%)
Jan 26, 2018 3.600 3.600 3.390 3.450 25,908 -0.13(-3.63%)
Jan 25, 2018 3.560 3.580 3.520 3.580 3,270 +0.01(+0.28%)
Jan 24, 2018 3.600 3.600 3.520 3.570 7,924 +0.00(+0.00%)
Jan 23, 2018 3.580 3.690 3.500 3.570 32,958 +0.00(+0.00%)
Jan 22, 2018 3.520 3.570 3.460 3.570 6,789 +0.04(+1.13%)
Jan 19, 2018 3.530 3.530 3.530 3.530 449 +0.00(+0.00%)
Jan 18, 2018 3.450 3.530 3.380 3.530 15,530 -0.02(-0.51%)
Jan 17, 2018 3.560 3.560 3.548 3.548 560 -0.05(-1.44%)
Jan 16, 2018 3.480 3.680 3.470 3.600 22,999 +0.13(+3.64%)
Jan 12, 2018 3.474 3.474 3.474 0 +0.03(+0.95%)
Jan 09, 2018 3.441 3.441 3.441 119 -0.02(-0.55%)
Jan 08, 2018 3.468 3.480 3.450 3.460 2,299 +0.00(+0.05%)
Jan 05, 2018 3.500 3.500 3.451 3.458 1,885 -0.01(-0.38%)
Jan 04, 2018 3.440 3.471 3.420 3.471 7,015 +0.03(+1.02%)
Jan 03, 2018 3.444 3.470 3.436 3.436 1,146 +0.02(+0.48%)
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.