U.S. markets open in 6 hours 20 minutes

Micron Solutions, Inc. (MICR)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.1050+0.0045 (+0.15%)
At close: 3:25PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20213.12003.12003.10003.10503.1050800
Jun 11, 20213.09003.12003.09003.10103.10103,600
Jun 10, 20213.12003.12003.12003.12003.1200200
Jun 09, 20213.10003.11503.10003.11503.11501,700
Jun 08, 20213.15003.20003.10003.10003.10001,800
Jun 07, 20213.15003.15003.15003.15003.1500400
Jun 04, 20213.15003.15003.15003.15003.1500100
Jun 03, 20213.15003.15003.15003.15003.1500200
Jun 02, 20213.30003.30003.20003.25003.25001,400
Jun 01, 20213.16003.30003.16003.30003.3000600
May 28, 20213.25803.25803.15003.16003.1600900
May 27, 20213.15003.30003.09003.30003.30002,500
May 26, 20213.28303.28303.17003.26303.26302,000
May 25, 20213.40003.40003.28503.30003.30002,100
May 24, 20213.49003.65003.30003.30003.300019,900
May 21, 20213.25003.50003.24003.38103.38105,100
May 20, 20213.21503.21503.15003.21503.2150900
May 19, 20213.15503.15503.15503.15503.1550-
May 18, 20213.26503.26503.15503.15503.15506,100
May 17, 20213.25003.25003.18503.20003.20002,600
May 14, 20213.30003.30003.15003.20003.20002,200
May 13, 20213.30003.65003.25003.30003.300014,100
May 12, 20213.30003.30003.25003.28803.28803,700
May 11, 20213.20003.30003.20003.30003.30002,100
May 10, 20213.19003.30003.19003.22803.22802,500
May 07, 20213.40003.40003.30003.30003.30001,000
May 06, 20213.17003.17003.17003.17003.1700500
May 05, 20213.39003.40003.14803.40003.40009,000
May 04, 20213.25503.30003.16003.30003.30001,800
May 03, 20213.40003.40003.15003.18003.18005,900
Apr 30, 20213.56003.59303.56003.59303.5930300
Apr 29, 20213.35003.35003.26303.26303.26301,600
Apr 28, 20213.36503.36503.25003.32503.32506,500
Apr 27, 20213.40003.40003.40003.40003.4000400
Apr 26, 20213.38003.90003.38003.40003.400013,900
Apr 23, 20213.18003.38003.18003.32003.32001,900
Apr 22, 20213.39003.39003.11003.17503.17507,700
Apr 21, 20213.15003.40003.10003.16803.16806,600
Apr 20, 20213.56003.56003.10003.12503.12502,700
Apr 19, 20213.58003.73003.50003.55003.55002,700
Apr 16, 20213.30003.30003.30003.30003.3000100
Apr 15, 20213.00004.75003.00003.30003.300057,800
Apr 14, 20213.15003.15003.01003.01003.0100800
Apr 13, 20213.42003.42003.15003.15003.15003,000
Apr 12, 20213.00003.48002.95003.48003.48001,400
Apr 09, 20213.34003.50003.00003.00003.00005,900
Apr 08, 20212.95003.12502.90003.09003.09001,600
Apr 07, 20212.95003.15002.95003.15003.15001,000
Apr 06, 20213.09003.50002.88003.18003.18008,300
Apr 05, 20213.20003.40002.60003.16003.16008,000
Apr 01, 20213.50003.50002.75003.40003.400019,400
Mar 31, 20213.16603.47003.16603.40003.4000900
Mar 30, 20213.16003.30003.16003.20003.20001,500
Mar 29, 20213.15003.15003.15003.15003.1500200
Mar 26, 20213.20003.20003.15003.15003.1500500
Mar 25, 20213.20003.20003.20003.20003.2000300
Mar 24, 20213.20003.20003.15003.15003.15002,200
Mar 23, 20213.20303.30003.15003.20003.20004,800
Mar 22, 20213.15003.30003.15003.30003.30003,300
Mar 19, 20213.15003.15003.15003.15003.1500800
Mar 18, 20213.00003.30003.00003.30003.30005,300
Mar 17, 20213.30003.30003.23003.30003.30001,200
Mar 16, 20213.23303.23303.23303.23303.2330100
Mar 15, 20213.21903.23303.12003.23303.2330600
Mar 12, 20213.21003.25003.12003.25003.25001,200
Mar 11, 20213.17003.30003.17003.21003.210010,400
Mar 10, 20213.08003.12003.08003.12003.12001,600
Mar 09, 20213.10003.10003.10003.10003.1000300
Mar 08, 20212.97003.11002.97003.00003.00003,000
Mar 05, 20213.27003.34002.97003.20003.20004,700
Mar 04, 20213.09003.20002.95003.18003.18005,200
Mar 03, 20212.87003.06002.86003.00003.00003,500
Mar 02, 20213.02003.05002.80002.97002.97004,400
Mar 01, 20213.10003.25003.00003.03003.03005,300
Feb 26, 20213.10003.10002.75003.10003.10007,500
Feb 25, 20213.39003.39003.10003.11803.11804,800
Feb 24, 20213.25003.32303.23003.23003.23001,300
Feb 23, 20213.42003.50003.25003.25003.25003,400
Feb 22, 20213.42003.60003.26003.47003.47005,600
Feb 19, 20213.25003.25003.25003.25003.25002,400
Feb 18, 20213.31803.31803.31803.31803.3180400
Feb 17, 20213.40003.40003.40003.40003.40001,400
Feb 16, 20213.20003.38203.20003.38203.38202,200
Feb 12, 20213.50003.50003.25003.25003.25005,500
Feb 11, 20213.25003.49003.25003.49003.49004,200
Feb 10, 20213.26003.26003.25003.25003.25001,300
Feb 09, 20213.29003.50003.18003.26003.26007,000
Feb 08, 20213.50003.59003.38003.38003.380012,500
Feb 05, 20213.25003.49003.25003.36803.36806,300
Feb 04, 20213.25003.25003.21503.23003.23005,200
Feb 03, 20213.50003.50003.18003.25003.25006,400
Feb 02, 20213.45003.55003.38003.50003.50003,000
Feb 01, 20213.32003.45003.15003.34503.345010,300
Jan 29, 20213.52003.52003.30003.50003.50002,000
Jan 28, 20213.40003.52003.24003.52003.520011,300
Jan 27, 20213.40003.65003.25003.40003.400010,200
Jan 26, 20213.49003.60003.30003.31003.31007,800
Jan 25, 20213.50003.50003.30003.40003.40006,700
Jan 22, 20213.40003.59003.30003.59003.59001,800
Jan 21, 20213.65003.75003.38003.60003.60003,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...