MICR - Micron Solutions, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 29, 20192.75002.77002.75002.77002.7700700
Apr 26, 20192.76002.77002.76002.76002.76005,700
Apr 25, 20192.81002.81002.75002.77002.770018,700
Apr 24, 20192.75002.86002.75002.83002.83003,300
Apr 23, 20192.70002.85002.69002.81002.81006,000
Apr 22, 20192.70002.70002.57002.61002.61001,800
Apr 18, 20192.55002.64002.55002.63002.63001,300
Apr 17, 20192.64002.64002.58002.64002.64002,400
Apr 16, 20192.64002.64002.55002.64002.640017,400
Apr 15, 20192.64002.64002.64002.64002.6400400
Apr 12, 20192.74002.74002.64002.65002.65004,100
Apr 11, 20192.75002.75002.64002.64002.64006,300
Apr 10, 20192.80002.85002.76002.77002.77002,300
Apr 09, 20192.90002.90002.80002.85002.85001,600
Apr 08, 20192.80002.96002.80002.90002.90002,700
Apr 05, 20192.99002.99002.90002.93002.93003,100
Apr 04, 20193.00003.00002.97002.97002.97003,700
Apr 03, 20192.89002.92002.89002.92002.92002,100
Apr 02, 20193.05003.05002.85002.89002.89009,900
Apr 01, 20192.89002.89002.64002.85002.85006,100
Mar 29, 20193.09003.10002.66002.81002.810044,600
Mar 28, 20192.93003.08002.93003.06003.06007,300
Mar 27, 20192.85003.05002.85003.05003.05009,600
Mar 26, 20193.01003.78002.91003.34003.340065,800
Mar 25, 20193.00003.01002.85002.95002.95001,600
Mar 22, 20192.95003.05002.93003.05003.05004,700
Mar 21, 20193.03003.04002.95002.95002.95004,700
Mar 20, 20192.95002.96002.95002.96002.96003,400
Mar 19, 20192.91003.10002.90002.95002.950010,400
Mar 18, 20193.07003.15003.00003.14003.14002,100
Mar 15, 20193.02003.22003.00003.15003.15003,400
Mar 14, 20193.15003.15003.01003.14003.1400600
Mar 13, 20193.19003.19003.12003.12003.12005,200
Mar 12, 20193.20003.20003.20003.20003.2000600
Mar 11, 20193.39003.40003.21003.24003.24002,000
Mar 08, 20193.22003.25002.95003.25003.2500400
Mar 07, 20192.99002.99002.85002.90002.90001,600
Mar 06, 20192.98002.98002.98002.98002.9800200
Mar 05, 20192.85003.01002.85003.01003.01002,200
Mar 04, 20193.10003.10002.85002.85002.85003,300
Mar 01, 20193.24003.24002.84003.00003.00002,000
Feb 28, 20192.65002.89002.65002.89002.89001,600
Feb 27, 20192.75002.75002.72002.72002.7200300
Feb 26, 20192.75002.75002.69002.72002.72001,200
Feb 25, 20192.70002.70002.64002.69002.69005,000
Feb 22, 20192.64002.73002.64002.73002.730011,100
Feb 21, 20192.50002.74002.50002.64002.64002,100
Feb 20, 20192.64002.64002.52002.54002.54002,800
Feb 19, 20192.60002.60002.60002.60002.6000400
Feb 15, 20192.50002.58002.50002.50002.50001,800
Feb 14, 20192.52002.52002.52002.52002.5200400
Feb 13, 20192.66002.66002.55002.60002.60005,800
Feb 12, 20192.74002.74002.60002.65002.65002,400
Feb 11, 20192.69002.69002.60002.65002.65001,800
Feb 08, 20192.57002.57002.50002.52002.52004,300
Feb 07, 20192.51002.60002.51002.55002.55004,900
Feb 06, 20192.70002.70002.50002.59002.590011,000
Feb 05, 20192.67002.75002.65002.66002.66008,300
Feb 04, 20192.60002.75002.50002.75002.750019,600
Feb 01, 20192.51002.51002.45002.50002.50002,000
Jan 31, 20192.50002.56002.50002.50002.50001,400
Jan 30, 20192.56002.56002.50002.55002.55003,000
Jan 29, 20192.51002.54002.47002.54002.5400900
Jan 28, 20192.47002.59002.45002.54002.54003,000
Jan 25, 20192.77002.77002.40002.54002.540019,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...