Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Micron Solutions Inc (NY: MICR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 3.480 3.510 3.450 3.500 5,643 -0.02(-0.57%)
Jan 30, 2018 3.540 3.380 3.520 20,690 +0.04(+1.15%)
Jan 29, 2018 3.400 3.550 3.320 3.480 20,362 +0.03(+0.87%)
Jan 26, 2018 3.600 3.600 3.390 3.450 25,908 -0.13(-3.63%)
Jan 25, 2018 3.560 3.580 3.520 3.580 3,270 +0.01(+0.28%)
Jan 24, 2018 3.600 3.600 3.520 3.570 7,924 +0.00(+0.00%)
Jan 23, 2018 3.580 3.690 3.500 3.570 32,958 +0.00(+0.00%)
Jan 22, 2018 3.520 3.570 3.460 3.570 6,789 +0.04(+1.13%)
Jan 19, 2018 3.530 3.530 3.530 3.530 449 +0.00(+0.00%)
Jan 18, 2018 3.450 3.530 3.380 3.530 15,530 -0.02(-0.51%)
Jan 17, 2018 3.560 3.560 3.548 3.548 560 -0.05(-1.44%)
Jan 16, 2018 3.480 3.680 3.470 3.600 22,999 +0.13(+3.64%)
Jan 12, 2018 3.474 3.474 3.474 0 +0.03(+0.95%)
Jan 09, 2018 3.441 3.441 3.441 119 -0.02(-0.55%)
Jan 08, 2018 3.468 3.480 3.450 3.460 2,299 +0.00(+0.05%)
Jan 05, 2018 3.500 3.500 3.451 3.458 1,885 -0.01(-0.38%)
Jan 04, 2018 3.440 3.471 3.420 3.471 7,015 +0.03(+1.02%)
Jan 03, 2018 3.444 3.470 3.436 3.436 1,146 +0.02(+0.48%)
Jan 02, 2018 3.451 3.470 3.420 3.420 1,997 -0.08(-2.29%)
Dec 29, 2017 3.500 3.500 3.500 0 +0.05(+1.45%)
Dec 28, 2017 3.470 3.482 3.400 3.450 3,931 -0.05(-1.43%)
Dec 27, 2017 3.500 3.500 3.450 3.500 5,691 +0.00(+0.00%)
Dec 26, 2017 3.540 3.540 3.450 3.500 2,327 -0.07(-1.96%)
Dec 22, 2017 3.490 3.570 3.450 3.570 6,170 +0.03(+0.85%)
Dec 21, 2017 3.580 3.590 3.320 3.540 42,316 +0.00(+0.00%)
Dec 20, 2017 3.500 3.600 3.460 3.540 19,161 +0.06(+1.72%)
Dec 18, 2017 3.480 3.480 3.480 167 +0.03(+0.87%)
Dec 15, 2017 3.550 3.550 3.380 3.450 9,876 -0.10(-2.82%)
Dec 14, 2017 3.590 3.620 3.440 3.550 12,600 +0.00(+0.00%)
Dec 13, 2017 3.480 3.550 3.350 3.550 26,462 +0.05(+1.42%)
Dec 12, 2017 3.510 3.517 3.500 3.500 9,533 +0.00(+0.01%)
Dec 11, 2017 3.470 3.600 3.450 3.500 23,678 +0.05(+1.45%)
Dec 08, 2017 3.443 3.480 3.443 3.450 2,152 -0.02(-0.58%)
Dec 07, 2017 3.520 3.520 3.300 3.470 34,836 -0.05(-1.42%)
Dec 06, 2017 3.600 3.600 3.450 3.520 8,916 -0.08(-2.22%)
Dec 05, 2017 3.600 3.600 3.550 3.600 2,265 +0.00(+0.00%)
Dec 04, 2017 3.600 3.650 3.600 1,009 -0.05(-1.37%)
Dec 01, 2017 3.600 3.650 3.600 3.650 347 +0.00(+0.00%)
Nov 30, 2017 3.680 3.700 3.568 3.650 2,148 -0.04(-1.08%)
Nov 29, 2017 3.650 3.693 3.620 3.690 3,943 +0.11(+3.07%)
Nov 28, 2017 3.580 3.600 3.515 3.580 6,335 +0.05(+1.42%)
Nov 27, 2017 3.420 3.550 3.420 3.530 9,854 +0.03(+0.86%)
Nov 24, 2017 3.430 3.500 3.320 3.500 16,457 +0.10(+2.94%)
Nov 22, 2017 3.450 3.500 3.211 3.400 45,416 +0.05(+1.49%)
Nov 21, 2017 3.590 3.590 3.350 3.350 7,112 -0.20(-5.63%)
Nov 20, 2017 3.520 3.600 3.520 3.550 14,011 -0.05(-1.39%)
Nov 17, 2017 3.650 3.650 3.540 3.600 12,663 -0.08(-2.17%)
Nov 16, 2017 3.650 3.689 3.650 3.680 1,746 +0.00(+0.00%)
Nov 15, 2017 3.660 3.680 3.660 3.680 1,879 +0.04(+1.10%)
Nov 14, 2017 3.610 3.680 3.610 3.640 1,185 +0.02(+0.55%)
Nov 13, 2017 3.640 3.690 3.580 3.620 12,443 -0.03(-0.82%)
Nov 10, 2017 3.640 3.650 3.640 3.650 1,361 +0.00(+0.00%)
Nov 09, 2017 3.700 3.700 3.560 3.650 2,174 +0.05(+1.39%)
Nov 08, 2017 3.620 3.620 3.600 3.600 928 -0.07(-1.91%)
Nov 06, 2017 3.670 3.670 3.670 149 +0.01(+0.27%)
Nov 03, 2017 3.720 3.720 3.650 3.660 1,276 +0.04(+1.10%)
Nov 02, 2017 3.620 3.620 3.620 3.620 459 -0.01(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.