Skip to main content
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 29, 2017 3.732 3.800 3.732 3.800 745 +0.00(+0.00%)
Sep 28, 2017 3.780 3.800 3.710 3.800 1,580 -0.02(-0.52%)
Sep 27, 2017 3.620 3.820 3.590 3.820 2,015 +0.17(+4.66%)
Sep 26, 2017 3.680 3.680 3.600 3.650 1,494 +0.00(+0.00%)
Sep 25, 2017 3.790 3.790 3.620 3.650 808 +0.05(+1.39%)
Sep 22, 2017 3.518 3.890 3.450 3.600 31,018 -0.02(-0.55%)
Sep 21, 2017 3.620 3.620 3.620 3.620 333 +0.01(+0.28%)
Sep 20, 2017 3.580 3.640 3.570 3.610 2,615 -0.11(-2.96%)
Sep 19, 2017 3.720 3.720 3.720 3.720 979 +0.00(+0.00%)
Sep 18, 2017 3.710 3.890 3.610 3.720 6,027 +0.01(+0.27%)
Sep 15, 2017 3.530 3.851 3.520 3.710 6,117 +0.00(+0.00%)
Sep 14, 2017 3.690 3.752 3.550 3.710 10,049 -0.05(-1.33%)
Sep 13, 2017 3.640 3.760 3.480 3.760 7,005 +0.15(+4.16%)
Sep 12, 2017 3.475 3.610 3.420 3.610 5,427 +0.19(+5.56%)
Sep 11, 2017 3.550 3.600 3.420 3.420 6,005 -0.16(-4.47%)
Sep 08, 2017 3.550 3.590 3.380 3.580 7,502 -0.01(-0.28%)
Sep 07, 2017 3.430 3.590 3.350 3.590 14,566 +0.16(+4.66%)
Sep 06, 2017 3.520 3.575 3.430 3.430 5,165 -0.22(-6.03%)
Sep 05, 2017 3.550 3.694 3.409 3.650 29,806 +0.05(+1.39%)
Sep 01, 2017 3.600 3.600 3.460 3.600 7,136 -0.04(-1.10%)
Aug 31, 2017 3.610 3.640 3.610 3.640 614 +0.04(+1.11%)
Aug 30, 2017 3.850 3.850 3.570 3.600 16,522 -0.28(-7.22%)
Aug 29, 2017 3.640 3.950 3.490 3.880 34,833 +0.37(+10.54%)
Aug 28, 2017 3.460 3.725 3.460 3.510 15,595 -0.12(-3.31%)
Aug 25, 2017 3.500 3.630 3.230 3.630 31,274 +0.12(+3.42%)
Aug 24, 2017 3.570 3.580 3.510 3.510 5,960 -0.05(-1.40%)
Aug 23, 2017 3.570 3.699 3.550 3.560 2,752 -0.01(-0.28%)
Aug 22, 2017 3.600 3.957 3.570 3.570 21,152 -0.43(-10.75%)
Aug 21, 2017 3.650 4.000 3.540 4.000 46,885 +0.40(+11.11%)
Aug 18, 2017 3.630 3.790 3.600 3.600 2,224 -0.12(-3.23%)
Aug 17, 2017 3.590 3.810 3.550 3.720 22,594 +0.04(+1.09%)
Aug 16, 2017 3.821 3.830 3.450 3.680 16,358 -0.01(-0.27%)
Aug 15, 2017 3.830 3.850 3.660 3.690 36,073 -0.16(-4.16%)
Aug 14, 2017 3.850 3.850 3.700 3.850 3,561 +0.00(+0.00%)
Aug 11, 2017 3.690 3.850 3.421 3.850 41,296 +0.06(+1.58%)
Aug 10, 2017 3.710 3.800 3.670 3.790 1,534 +0.00(+0.00%)
Aug 09, 2017 3.720 3.840 3.720 3.790 2,662 -0.02(-0.52%)
Aug 08, 2017 3.820 4.010 3.570 3.810 27,217 -0.08(-2.06%)
Aug 07, 2017 3.920 4.200 3.850 3.890 28,623 -0.21(-5.12%)
Aug 04, 2017 3.780 4.100 3.720 4.100 41,003 +0.05(+1.23%)
Aug 03, 2017 3.790 4.050 3.790 4.050 7,444 +0.18(+4.65%)
Aug 02, 2017 3.850 3.870 3.730 3.870 45,068 +0.00(+0.00%)
Aug 01, 2017 3.800 3.960 3.680 3.870 38,543 -0.09(-2.27%)
Jul 31, 2017 3.820 3.960 3.800 3.960 1,025 +0.00(+0.00%)
Jul 28, 2017 3.920 3.960 3.780 3.960 49,092 +0.06(+1.54%)
Jul 27, 2017 3.886 3.920 3.750 3.900 7,443 +0.09(+2.36%)
Jul 26, 2017 3.830 3.940 3.790 3.810 44,326 +0.01(+0.26%)
Jul 25, 2017 4.290 4.290 3.732 3.800 2,481 -0.07(-1.81%)
Jul 24, 2017 4.020 4.020 3.190 3.870 6,531 -0.15(-3.73%)
Jul 21, 2017 4.070 4.070 3.770 4.020 3,562 +0.12(+3.08%)
Jul 20, 2017 3.800 4.080 3.660 3.900 6,091 -0.03(-0.76%)
Jul 19, 2017 3.880 3.940 3.740 3.930 4,344 -0.03(-0.76%)
Jul 18, 2017 4.020 4.090 3.860 3.960 33,710 -0.08(-1.98%)
Jul 17, 2017 4.002 4.040 3.840 4.040 517 +0.09(+2.28%)
Jul 14, 2017 3.824 4.080 3.818 3.950 5,142 +0.03(+0.77%)
Jul 12, 2017 3.920 123 +0.12(+3.16%)
Jul 11, 2017 3.711 3.830 3.711 3.800 1,133 -0.10(-2.56%)
Jul 10, 2017 3.710 3.900 3.650 3.900 3,385 +0.15(+4.00%)
Jul 06, 2017 3.750 297 +0.03(+0.81%)
Jul 05, 2017 3.836 3.840 3.620 3.720 25,238 -0.01(-0.27%)
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.