MICR - Micron Solutions, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20191.97002.18001.97002.14002.140014,000
Sep 18, 20192.14002.14002.04002.07002.07003,900
Sep 17, 20192.20002.20002.04002.09002.090021,700
Sep 16, 20192.30002.30002.02002.13002.130016,200
Sep 13, 20192.18002.20002.08002.20002.200011,700
Sep 12, 20192.20002.25002.15002.20002.20003,600
Sep 11, 20192.21002.29002.20002.25002.25002,400
Sep 10, 20192.20002.25002.16002.25002.250010,000
Sep 09, 20192.16002.25002.16002.25002.2500800
Sep 06, 20192.10002.23002.10002.23002.230013,000
Sep 05, 20192.25002.25002.11002.20002.200011,900
Sep 04, 20192.16002.29002.16002.23002.230017,100
Sep 03, 20192.39002.39002.16002.25002.250022,400
Aug 30, 20192.31002.41002.26002.40002.400035,500
Aug 29, 20192.39002.54002.31002.53002.5300156,000
Aug 28, 20193.16003.49002.40002.67002.67002,424,800
Aug 27, 20192.40002.40002.25002.39002.39001,100
Aug 26, 20192.35002.35002.20002.32002.32009,300
Aug 23, 20192.35002.35002.34002.35002.3500700
Aug 22, 20192.35002.35002.15002.34002.34001,400
Aug 21, 20192.21002.30002.21002.30002.3000300
Aug 20, 20192.35002.35002.15002.15002.15004,400
Aug 19, 20192.41002.41002.21002.21002.21001,000
Aug 16, 20192.45002.45002.30002.30002.30001,200
Aug 15, 20192.45002.45002.30002.30002.30001,900
Aug 14, 20192.30002.45002.30002.45002.45003,700
Aug 13, 20192.31002.40002.31002.40002.4000500
Aug 12, 20192.32002.37002.31002.37002.37002,900
Aug 09, 20192.30002.36002.30002.36002.36001,200
Aug 08, 20192.34002.40002.34002.34002.34001,000
Aug 07, 20192.30002.40002.30002.40002.4000500
Aug 06, 20192.46002.52002.28002.35002.35005,400
Aug 05, 20192.55002.55002.46002.54002.54002,400
Aug 02, 20192.45002.55002.45002.55002.55006,100
Aug 01, 20192.46002.47002.39002.39002.3900500
Jul 31, 20192.50002.50002.41002.42002.42001,100
Jul 30, 20192.50002.50002.40002.50002.50001,300
Jul 29, 20192.25002.44002.25002.41002.41004,400
Jul 26, 20192.31002.38002.31002.35002.35003,900
Jul 25, 20192.34002.45002.34002.45002.45002,900
Jul 24, 20192.40002.45002.34002.45002.45001,900
Jul 23, 20192.50002.50002.45002.45002.4500700
Jul 22, 20192.60002.60002.38002.40002.40004,700
Jul 19, 20192.65002.65002.45002.60002.60005,400
Jul 18, 20192.58002.60002.58002.60002.60001,400
Jul 17, 20192.51002.54002.50002.54002.54003,600
Jul 16, 20192.60002.60002.51002.51002.5100400
Jul 15, 20192.59002.60002.50002.51002.51001,400
Jul 12, 20192.50002.54002.50002.50002.50001,200
Jul 11, 20192.57002.70002.45002.55002.550011,000
Jul 10, 20192.65002.70002.65002.70002.70002,200
Jul 09, 20192.61002.75002.50002.75002.75005,700
Jul 08, 20192.70002.70002.60002.70002.70002,900
Jul 05, 20192.70002.70002.60002.70002.70001,700
Jul 03, 20192.70002.70002.55002.60002.60006,000
Jul 02, 20192.60002.73002.50002.73002.73007,600
Jul 01, 20192.50002.70002.46002.60002.600016,200
Jun 28, 20192.54002.60002.42002.45002.450013,700
Jun 27, 20192.55002.55002.44002.44002.44002,100
Jun 26, 20192.57002.60002.31002.48002.480011,300
Jun 25, 20192.43002.43002.30002.43002.43004,000
Jun 24, 20192.50002.50002.34002.43002.43009,800
Jun 21, 20192.58002.58002.51002.57002.5700600
Jun 20, 20192.64002.64002.50002.60002.60002,600
Jun 19, 20192.71002.71002.71002.71002.7100100
Jun 18, 20192.62002.71002.62002.71002.7100800
Jun 17, 20192.77002.77002.65002.71002.7100600
Jun 14, 20192.88002.88002.66002.70002.700010,300
Jun 13, 20192.80002.80002.80002.80002.8000100
Jun 12, 20192.80002.80002.80002.80002.80001,300
Jun 11, 20192.75002.75002.75002.75002.7500100
Jun 10, 20193.00003.00002.68002.75002.750011,700
Jun 07, 20192.75002.75002.75002.75002.7500500
Jun 06, 20192.59002.65002.55002.65002.65003,000
Jun 05, 20192.47002.51002.46002.51002.51002,300
Jun 04, 20192.50002.50002.50002.50002.5000300
Jun 03, 20192.64002.64002.64002.64002.6400400
May 31, 20192.41002.57002.41002.56002.56001,400
May 30, 20192.51002.51002.50002.50002.50002,700
May 29, 20192.59002.59002.40002.55002.55003,200
May 28, 20192.59002.59002.59002.59002.5900200
May 24, 20192.59002.59002.59002.59002.5900400
May 23, 20192.60002.60002.60002.60002.6000100
May 22, 20192.60002.60002.60002.60002.6000200
May 21, 20192.65002.65002.56002.56002.5600400
May 20, 20192.51002.60002.50002.55002.55009,500
May 17, 20192.63002.63002.63002.63002.6300-
May 16, 20192.63002.63002.63002.63002.6300100
May 15, 20192.65002.65002.50002.55002.55009,700
May 14, 20192.67002.70002.62002.68002.68001,900
May 13, 20192.75002.75002.69002.69002.6900500
May 10, 20192.53002.70002.53002.70002.7000500
May 09, 20192.58002.59002.58002.59002.59001,300
May 08, 20192.59002.65002.51002.55002.55002,000
May 07, 20192.61002.61002.51002.54002.54004,500
May 06, 20192.64002.75002.56002.56002.56005,700
May 03, 20192.77002.77002.69002.75002.75002,700
May 02, 20192.85002.85002.85002.85002.8500100
May 01, 20192.80002.86002.68002.85002.850028,400
Apr 30, 20192.75002.86002.75002.79002.79001,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...