Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Micron Solutions, Inc. (MICR)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.3200-0.0600 (-2.52%)
At close: 03:08PM EDT
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 20222.18002.32002.18002.32002.3200200
Sep 28, 20222.14002.38002.14002.38002.38003,400
Sep 27, 20222.38002.38002.38002.38002.3800-
Sep 26, 20222.29502.38002.16002.38002.38001,000
Sep 23, 20222.25002.44002.15002.39002.39001,200
Sep 22, 20222.37002.40002.30002.40002.4000400
Sep 21, 20222.30002.37002.30002.37002.3700300
Sep 20, 20222.38002.38002.38002.38002.3800-
Sep 19, 20222.38002.38002.38002.38002.3800600
Sep 16, 20222.25002.45002.20002.45002.4500500
Sep 15, 20222.25002.46002.13002.46002.4600900
Sep 14, 20222.41002.55002.20002.55002.55003,500
Sep 13, 20222.61002.61002.61002.61002.6100-
Sep 12, 20222.56002.61002.56002.61002.6100400
Sep 09, 20222.61002.61002.61002.61002.6100-
Sep 08, 20222.61002.61002.61002.61002.6100100
Sep 07, 20222.62002.62002.62002.62002.6200600
Sep 06, 20222.40002.61002.27002.57002.57001,800
Sep 02, 20222.60002.60002.60002.60002.6000300
Sep 01, 20222.67002.67002.60002.60002.6000900
Aug 31, 20222.68002.68002.68002.68002.6800-
Aug 30, 20222.58002.68002.58002.68002.6800200
Aug 29, 20222.69002.69002.69002.69002.6900-
Aug 26, 20222.69002.69002.69002.69002.6900-
Aug 25, 20222.69002.69002.69002.69002.6900-
Aug 24, 20222.69002.69002.69002.69002.6900-
Aug 23, 20222.69002.69002.69002.69002.6900-
Aug 22, 20222.70002.83002.40002.69002.69002,800
Aug 19, 20222.87002.87002.70002.70002.70003,600
Aug 18, 20222.82002.82002.70002.70002.7000600
Aug 17, 20222.87002.87002.85602.85602.8560200
Aug 16, 20222.70002.88002.70002.88002.8800700
Aug 15, 20222.95002.95002.90002.90002.9000700
Aug 12, 20222.95002.95002.70002.89002.89001,600
Aug 11, 20222.94002.95002.90002.90002.90002,600
Aug 10, 20222.65002.90002.65002.90002.900010,100
Aug 09, 20222.20002.59002.20002.59002.59003,000
Aug 08, 20222.58002.58002.19002.53002.53005,300
Aug 05, 20222.58002.58002.58002.58002.5800200
Aug 04, 20222.49002.52002.49002.52002.5200200
Aug 03, 20222.48002.69002.25002.25002.25008,100
Aug 02, 20222.32002.32002.30002.30002.3000400
Aug 01, 20222.29002.39002.13502.33002.33003,300
Jul 29, 20222.45002.45002.44002.44002.4400400
Jul 28, 20222.32002.44002.32002.44002.4400700
Jul 27, 20222.20002.44002.20002.44002.4400400
Jul 26, 20222.45002.45002.40002.44002.44001,300
Jul 25, 20222.41002.46002.12002.42002.4200600
Jul 22, 20222.49002.49002.49002.49002.4900-
Jul 21, 20222.49002.49002.49002.49002.4900200
Jul 20, 20222.40002.40002.40002.40002.4000-
Jul 19, 20222.40002.40002.40002.40002.4000100
Jul 18, 20222.01002.52002.01002.40002.400011,500
Jul 15, 20222.23002.24002.00002.24002.24001,100
Jul 14, 20222.20002.25002.00002.25002.25001,500
Jul 13, 20222.38502.38502.38502.38502.3850-
Jul 12, 20222.06002.38502.06002.38502.38501,700
Jul 11, 20222.31002.50002.03002.50002.50005,400
Jul 08, 20222.49002.49002.48002.48002.4800200
Jul 07, 20222.50002.56002.20002.30002.30004,300
Jul 06, 20222.57002.57002.12002.49002.49005,900
Jul 05, 20222.52002.52002.52002.52002.5200-
Jul 01, 20222.30002.52002.27002.52002.5200400
Jun 30, 20222.48002.54002.15002.54002.54008,600
Jun 29, 20222.45002.45002.45002.45002.4500-
Jun 28, 20222.45002.45002.45002.45002.4500-
Jun 27, 20222.34002.45002.34002.45002.4500500
Jun 24, 20222.49002.49002.19002.45002.45003,400
Jun 23, 20222.42502.49002.35002.49002.4900500
Jun 22, 20222.49002.49002.49002.49002.4900100
Jun 21, 20222.25002.50002.25002.35002.35002,900
Jun 17, 20222.37002.37002.37002.37002.3700200
Jun 16, 20222.14002.30002.14002.30002.3000700
Jun 15, 20222.14002.40002.13002.35002.35003,700
Jun 14, 20222.44002.44002.19502.19502.19501,300
Jun 13, 20222.11002.18502.00002.14002.140019,600
Jun 10, 20222.03002.03002.01002.01502.0150600
Jun 09, 20222.03002.03002.01502.01502.0150300
Jun 08, 20222.00002.03001.95501.95501.95502,300
Jun 07, 20221.90002.00001.90002.00002.00007,500
Jun 06, 20221.90002.00001.90001.95001.95006,800
Jun 03, 20221.87001.92001.87001.92001.9200200
Jun 02, 20221.84501.92001.82001.92001.92001,300
Jun 01, 20221.80001.80001.80001.80001.8000-
May 31, 20221.95001.95001.80001.80001.80001,200
May 27, 20221.69001.90001.69001.90001.90002,700
May 26, 20221.69001.70001.69001.70001.70003,100
May 25, 20221.70001.70001.70001.70001.7000700
May 24, 20221.68001.68001.68001.68001.6800-
May 23, 20221.68001.68001.68001.68001.6800-
May 20, 20221.68001.68001.68001.68001.6800-
May 19, 20221.68001.68001.68001.68001.6800-
May 18, 20221.60001.68001.55001.68001.68001,000
May 17, 20221.67001.72001.67001.72001.7200300
May 16, 20221.56001.84001.56001.67501.67501,300
May 13, 20221.55801.55801.55001.55001.5500500
May 12, 20221.55201.56001.54001.56001.56005,200
May 11, 20221.50001.54501.47001.54501.54506,300
May 10, 20221.79001.79001.52801.57001.57004,500
May 09, 20221.63001.63001.63001.63001.6300300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement