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 (%)
Apr 30, 2018 3.726 3.726 3.726 3.726 386 -0.00(-0.11%)
Apr 27, 2018 3.670 3.770 3.670 3.730 3,623 -0.01(-0.27%)
Apr 26, 2018 3.740 3.740 3.740 3.740 484 +0.00(+0.00%)
Apr 25, 2018 3.800 3.800 3.730 3.740 4,085 -0.10(-2.60%)
Apr 24, 2018 3.830 3.880 3.790 3.840 2,701 -0.04(-1.03%)
Apr 23, 2018 3.860 3.880 3.820 3.880 3,028 +0.00(+0.00%)
Apr 20, 2018 3.844 3.880 3.844 3.880 546 +0.02(+0.43%)
Apr 19, 2018 3.881 3.890 3.850 3.863 4,458 -0.03(-0.69%)
Apr 18, 2018 3.870 3.890 3.870 3.890 1,318 +0.02(+0.52%)
Apr 17, 2018 3.866 3.890 3.866 3.870 599 -0.02(-0.51%)
Apr 16, 2018 3.890 3.890 3.890 3.890 369 +0.00(+0.00%)
Apr 13, 2018 3.880 3.890 3.850 3.890 2,534 -0.01(-0.26%)
Apr 12, 2018 3.880 3.900 3.830 3.900 2,876 +0.00(+0.00%)
Apr 11, 2018 3.880 3.920 3.860 3.900 11,568 +0.01(+0.26%)
Apr 10, 2018 3.840 3.890 3.840 3.890 2,578 +0.04(+1.04%)
Apr 09, 2018 3.830 3.870 3.830 3.850 2,393 +0.04(+1.05%)
Apr 06, 2018 3.780 3.860 3.780 3.810 3,024 -0.01(-0.26%)
Apr 05, 2018 3.820 3.820 3.800 3.820 5,832 +0.00(+0.00%)
Apr 04, 2018 3.820 3.820 3.810 3.820 3,616 +0.04(+1.06%)
Apr 03, 2018 3.800 3.820 3.780 3.780 2,307 -0.03(-0.79%)
Apr 02, 2018 3.790 3.820 3.740 3.810 28,415 +0.00(+0.00%)
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%)
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.