Micron Solutions Inc (MICR) Historical Stock Data
1.25 ↑0.00 (0.00%)
As of April 3, 2020, 1:17pm EST.
Historical Data
In the past 30 trading days, MICR is down -1.52% a day on average. There have been 16 days where Micron Solutions Inc closed green and 14 days where MICR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 1.30 | 1.25 | ↓$0.05 (-3.85%) | 1.25 | 1.30 | 16.30K |
| 2024-02-23 | 1.24 | 1.20 | ↓$0.04 (-3.23%) | 1.20 | 1.25 | 5.74K |
| 2024-02-16 | 1.10 | 1.04 | ↓$0.06 (-5.45%) | 0.75 | 1.10 | 4.42K |
| 2024-02-15 | 0.71 | 0.71 | ↑$0.00 (0.00%) | 0.71 | 0.71 | 4K |
| 2024-02-09 | 0.71 | 0.71 | ↑$0.00 (0.00%) | 0.71 | 0.71 | 200 |
| 2024-02-07 | 0.73 | 0.62 | ↓$0.10 (-14.33%) | 0.62 | 0.73 | 3.05K |
| 2024-02-02 | 1.20 | 0.81 | ↓$0.39 (-32.49%) | 0.76 | 1.20 | 1.60K |
| 2024-01-31 | 0.73 | 0.73 | ↑$0.00 (0.00%) | 0.73 | 0.73 | 850 |
| 2024-01-30 | 0.71 | 0.71 | ↑$0.00 (0.00%) | 0.71 | 0.71 | 200 |
| 2024-01-29 | 0.71 | 0.71 | ↑$0.00 (0.00%) | 0.71 | 0.71 | 1K |
| 2024-01-22 | 0.76 | 0.85 | ↑$0.08 (10.64%) | 0.76 | 0.85 | 1.30K |
| 2024-01-19 | 0.73 | 0.70 | ↓$0.03 (-3.45%) | 0.51 | 0.73 | 4.50K |
| 2024-01-17 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 1.00 | 1.00 | 1.04K |
| 2024-01-12 | 1.10 | 1.00 | ↓$0.10 (-9.09%) | 0.93 | 1.10 | 14.73K |
| 2024-01-04 | 1.20 | 1.49 | ↑$0.29 (24.17%) | 1.12 | 1.50 | 79.94K |
| 2024-01-03 | 1.23 | 1.16 | ↓$0.07 (-5.69%) | 1.16 | 1.23 | 1.61K |
| 2024-01-02 | 1.26 | 1.23 | ↓$0.03 (-2.22%) | 1.20 | 1.26 | 6.77K |
| 2023-12-29 | 1.21 | 1.26 | ↑$0.05 (4.13%) | 1.20 | 1.26 | 2.52K |
| 2023-12-28 | 1.39 | 1.30 | ↓$0.09 (-6.47%) | 1.30 | 1.39 | 3.50K |
| 2023-12-27 | 1.40 | 1.30 | ↓$0.10 (-7.14%) | 1.30 | 1.40 | 5.90K |
| 2023-12-26 | 1.30 | 1.37 | ↑$0.07 (5.38%) | 1.30 | 1.44 | 22.05K |
| 2023-12-22 | 1.26 | 1.33 | ↑$0.07 (5.75%) | 1.17 | 1.37 | 4.63K |
| 2023-12-21 | 1.44 | 1.26 | ↓$0.18 (-12.50%) | 1.13 | 1.44 | 19.18K |
| 2023-12-20 | 1.16 | 1.27 | ↑$0.12 (9.96%) | 1.16 | 1.27 | 2.07K |
| 2023-12-19 | 1.13 | 1.18 | ↑$0.05 (4.78%) | 1.13 | 1.20 | 2.38K |
| 2023-12-18 | 1.21 | 1.17 | ↓$0.04 (-3.31%) | 1.17 | 1.21 | 1.17K |
| 2023-12-15 | 1.12 | 1.17 | ↑$0.05 (4.46%) | 1.12 | 1.17 | 7.79K |
| 2023-12-14 | 1.28 | 1.14 | ↓$0.14 (-10.94%) | 1.10 | 1.33 | 3.27K |
| 2023-12-13 | 1.25 | 1.28 | ↑$0.03 (2.40%) | 1.25 | 1.29 | 3.78K |
| 2023-12-12 | 1.32 | 1.36 | ↑$0.04 (3.03%) | 1.32 | 1.36 | 0.93K |
Create an account or log in to view more rows.
$MICR bought more
$MICR Looking for this cup to breakout.
$MICR is it time?
$MICR news?
$MICR just bought a half position.
$MICR Powell save me
$MICR looks like a loading
$MICR Growth/Value
$MICR Markets about as efficient as a retirement home
$MICR bear trap