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 (%)
Mar 29, 2018 3.810 3.810 3.810 0 +0.01(+0.26%)
Mar 28, 2018 3.770 3.800 3.750 3.800 906 +0.02(+0.53%)
Mar 27, 2018 3.790 3.790 3.750 3.780 6,729 -0.02(-0.53%)
Mar 26, 2018 3.820 3.820 3.790 3.800 5,666 -0.01(-0.26%)
Mar 23, 2018 3.790 3.820 3.789 3.810 8,392 +0.00(+0.00%)
Mar 22, 2018 3.790 3.825 3.783 3.810 17,837 +0.01(+0.26%)
Mar 21, 2018 3.790 3.800 3.788 3.800 3,313 +0.00(+0.00%)
Mar 20, 2018 3.700 3.800 3.620 3.800 14,768 +0.12(+3.26%)
Mar 19, 2018 3.660 3.750 3.660 3.680 10,358 -0.03(-0.81%)
Mar 16, 2018 3.710 3.734 3.710 3.710 3,016 +0.00(+0.00%)
Mar 15, 2018 3.590 3.710 3.590 3.710 8,006 +0.12(+3.34%)
Mar 14, 2018 3.570 3.600 3.569 3.590 14,654 +0.02(+0.56%)
Mar 13, 2018 3.560 3.580 3.540 3.570 5,856 +0.01(+0.28%)
Mar 12, 2018 3.520 3.580 3.505 3.560 25,624 +0.05(+1.56%)
Mar 09, 2018 3.500 3.520 3.500 3.505 1,667 +0.01(+0.15%)
Mar 08, 2018 3.470 3.500 3.470 3.500 875 +0.04(+1.16%)
Mar 07, 2018 3.460 3.460 1,103 -0.04(-1.14%)
Mar 06, 2018 3.500 3.520 3.500 3.500 2,026 -0.02(-0.57%)
Mar 05, 2018 3.550 3.560 3.510 3.520 7,009 -0.03(-0.85%)
Mar 02, 2018 3.590 3.590 3.500 3.550 5,348 -0.05(-1.39%)
Mar 01, 2018 3.550 3.600 3.490 3.600 3,991 +0.01(+0.28%)
Feb 28, 2018 3.580 3.590 3.530 3.590 3,331 +0.00(+0.00%)
Feb 27, 2018 3.520 3.740 3.520 3.590 65,680 +0.09(+2.57%)
Feb 26, 2018 3.510 3.550 3.470 3.500 4,705 -0.01(-0.28%)
Feb 23, 2018 3.510 3.510 3.510 3.510 304 +0.02(+0.57%)
Feb 22, 2018 3.480 3.490 3.430 3.490 7,134 -0.00(-0.01%)
Feb 21, 2018 3.485 3.490 3.485 3.490 1,243 +0.01(+0.30%)
Feb 20, 2018 3.480 3.530 3.480 3.480 1,762 -0.04(-1.14%)
Feb 16, 2018 3.520 3.520 3.520 0 +0.01(+0.28%)
Feb 14, 2018 3.510 3.510 3.510 107 -0.03(-0.85%)
Feb 13, 2018 3.497 3.497 3.490 3.540 2,752 +0.02(+0.71%)
Feb 12, 2018 3.540 3.540 3.515 3.515 755 +0.02(+0.72%)
Feb 09, 2018 3.480 3.490 3.475 3.490 2,372 +0.00(+0.00%)
Feb 08, 2018 3.450 3.490 3.450 3.490 1,169 +0.01(+0.29%)
Feb 07, 2018 3.520 3.460 3.480 683 -0.04(-1.14%)
Feb 06, 2018 3.451 3.530 3.450 3.520 5,471 +0.02(+0.57%)
Feb 05, 2018 3.530 3.530 3.460 3.500 5,037 -0.04(-1.13%)
Feb 02, 2018 3.520 3.540 3.486 3.540 10,948 +0.01(+0.28%)
Feb 01, 2018 3.430 3.530 3.421 3.530 1,358 +0.03(+0.86%)
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%)
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.