MICR - Micron Solutions, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...