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 (%)
May 31, 2018 3.760 3.770 3.570 3.670 16,890 -0.09(-2.39%)
May 30, 2018 3.870 3.870 3.760 3.760 18,445 -0.11(-2.84%)
May 29, 2018 3.840 3.870 3.840 3.870 5,669 +0.02(+0.52%)
May 25, 2018 3.850 3.850 3.850 0 +0.05(+1.32%)
May 24, 2018 3.750 3.800 3.680 3.800 5,117 +0.05(+1.33%)
May 23, 2018 3.750 3.750 3.738 3.750 5,437 +0.00(+0.00%)
May 22, 2018 3.800 3.800 3.750 3.750 6,633 -0.02(-0.53%)
May 21, 2018 3.890 3.890 3.765 3.770 4,302 -0.07(-1.82%)
May 18, 2018 3.850 3.850 3.840 3.840 724 +0.03(+0.79%)
May 17, 2018 3.790 3.850 3.750 3.810 25,340 +0.06(+1.60%)
May 16, 2018 3.720 3.790 3.693 3.750 13,524 -0.04(-1.06%)
May 15, 2018 3.750 3.900 3.550 3.790 49,646 +0.06(+1.61%)
May 14, 2018 3.714 3.730 3.700 3.730 1,217 -0.02(-0.53%)
May 11, 2018 3.725 3.750 3.719 3.750 872 +0.00(+0.05%)
May 10, 2018 3.748 3.748 3.748 3.748 477 -0.01(-0.32%)
May 09, 2018 3.755 3.760 3.755 3.760 864 +0.02(+0.53%)
May 08, 2018 3.660 3.760 3.660 3.740 5,040 +0.01(+0.27%)
May 04, 2018 3.730 3.730 3.730 122 +0.00(+0.00%)
May 03, 2018 3.650 3.750 3.650 3.730 12,640 +0.03(+0.81%)
May 02, 2018 3.710 3.710 3.700 3.700 1,786 -0.03(-0.80%)
May 01, 2018 3.700 3.730 3.700 3.730 581 +0.00(+0.11%)
Apr 30, 2018 3.726 3.726 3.726 3.726 386 -0.00(-0.11%)
Apr 27, 2018 3.670 3.770 3.670 3.730 3,623 -0.01(-0.27%)
Apr 26, 2018 3.740 3.740 3.740 3.740 484 +0.00(+0.00%)
Apr 25, 2018 3.800 3.800 3.730 3.740 4,085 -0.10(-2.60%)
Apr 24, 2018 3.830 3.880 3.790 3.840 2,701 -0.04(-1.03%)
Apr 23, 2018 3.860 3.880 3.820 3.880 3,028 +0.00(+0.00%)
Apr 20, 2018 3.844 3.880 3.844 3.880 546 +0.02(+0.43%)
Apr 19, 2018 3.881 3.890 3.850 3.863 4,458 -0.03(-0.69%)
Apr 18, 2018 3.870 3.890 3.870 3.890 1,318 +0.02(+0.52%)
Apr 17, 2018 3.866 3.890 3.866 3.870 599 -0.02(-0.51%)
Apr 16, 2018 3.890 3.890 3.890 3.890 369 +0.00(+0.00%)
Apr 13, 2018 3.880 3.890 3.850 3.890 2,534 -0.01(-0.26%)
Apr 12, 2018 3.880 3.900 3.830 3.900 2,876 +0.00(+0.00%)
Apr 11, 2018 3.880 3.920 3.860 3.900 11,568 +0.01(+0.26%)
Apr 10, 2018 3.840 3.890 3.840 3.890 2,578 +0.04(+1.04%)
Apr 09, 2018 3.830 3.870 3.830 3.850 2,393 +0.04(+1.05%)
Apr 06, 2018 3.780 3.860 3.780 3.810 3,024 -0.01(-0.26%)
Apr 05, 2018 3.820 3.820 3.800 3.820 5,832 +0.00(+0.00%)
Apr 04, 2018 3.820 3.820 3.810 3.820 3,616 +0.04(+1.06%)
Apr 03, 2018 3.800 3.820 3.780 3.780 2,307 -0.03(-0.79%)
Apr 02, 2018 3.790 3.820 3.740 3.810 28,415 +0.00(+0.00%)
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%)
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.