Quantcast

Historical Stock Prices

MICR 
$2.6312
*  
0.0088
0.33%
Get MICR Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading MICR now
Exchange:AMEX
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 2.55 2.64 2.55 2.6312 1,292
04/17/2019 2.64 2.64 2.5759 2.64 2,386
04/16/2019 2.64 2.64 2.55 2.64 17,447
04/15/2019 2.64 2.64 2.64 2.64 350
04/12/2019 2.74 2.74 2.64 2.65 4,107
04/11/2019 2.75 2.7501 2.64 2.64 6,294
04/10/2019 2.8 2.85 2.7566 2.77 2,312
04/09/2019 2.9 2.9 2.8 2.8479 1,589
04/08/2019 2.8 2.9614 2.8 2.9 2,701
04/05/2019 2.99 2.99 2.9016 2.9317 3,094
04/04/2019 2.9999 2.9999 2.9721 2.9721 3,680
04/03/2019 2.89 2.92 2.89 2.92 2,101
04/02/2019 3.05 3.05 2.85 2.886 9,919
04/01/2019 2.89 2.89 2.64 2.85 6,131
03/29/2019 3.09 3.1 2.66 2.81 44,602
03/28/2019 2.93 3.08 2.93 3.0562 7,321
03/27/2019 2.85 3.05 2.85 3.05 9,587
03/26/2019 3.01 3.78 2.9145 3.34 65,770
03/25/2019 3 3.0061 2.85 2.95 1,611
03/22/2019 2.95 3.05 2.9257 3.05 4,691
03/21/2019 3.025 3.04 2.95 2.95 4,698
03/20/2019 2.95 2.957 2.95 2.957 3,429
03/19/2019 2.91 3.1 2.9 2.95 10,411
03/18/2019 3.067 3.15 3 3.14 2,100
03/15/2019 3.02 3.22 3 3.15 3,368
03/14/2019 3.15 3.15 3.01 3.14 627
03/13/2019 3.19 3.1934 3.12 3.12 5,234
03/12/2019 3.2 3.2 3.1977 3.1977 595
03/11/2019 3.39 3.397 3.21 3.2438 2,017
03/08/2019 3.22 3.25 2.9469 3.25 413
03/07/2019 2.9899 2.9899 2.85 2.9 1,602
03/06/2019 2.98 2.98 2.98 2.98 210
03/05/2019 2.85 3.01 2.85 3.01 2,177
03/04/2019 3.1 3.1 2.85 2.85 3,325
03/01/2019 3.2419 3.2419 2.84 3 2,009
02/28/2019 2.65 2.89 2.65 2.89 1,600
02/27/2019 2.75 2.75 2.72 2.72 301
02/26/2019 2.75 2.75 2.6854 2.715 1,232
02/25/2019 2.701 2.701 2.64 2.6888 4,969
02/22/2019 2.64 2.73 2.64 2.73 11,081
02/21/2019 2.5 2.74 2.5 2.6435 2,091
02/20/2019 2.637 2.64 2.52 2.54 2,788
02/19/2019 2.6 2.6 2.6 2.6 431
02/15/2019 2.5 2.58 2.5 2.5 1,758
02/14/2019 2.52 2.52 2.52 2.52 414
02/13/2019 2.66 2.66 2.55 2.6 5,783
02/12/2019 2.7352 2.7352 2.603 2.65 2,449
02/11/2019 2.69 2.69 2.6 2.65 1,774
02/08/2019 2.57 2.57 2.5 2.52 4,299
02/07/2019 2.505 2.6 2.505 2.55 4,863
02/06/2019 2.7 2.7 2.5 2.59 10,957
02/05/2019 2.673 2.75 2.65 2.66 8,267
02/04/2019 2.6 2.75 2.5 2.75 19,647
02/01/2019 2.51 2.51 2.4501 2.5 2,034
01/31/2019 2.5003 2.5628 2.5 2.5 1,373
01/30/2019 2.5642 2.5645 2.5 2.55 2,950
01/29/2019 2.5141 2.54 2.4701 2.54 867
01/28/2019 2.47 2.59 2.45 2.5426 3,017
01/25/2019 2.77 2.77 2.4 2.54 19,205
01/24/2019 2.74 2.74 2.35 2.72 20,584
01/23/2019 2.671 2.69 2.616 2.69 1,090
01/22/2019 2.6735 2.6735 2.67 2.67 867
01/18/2019 2.72 2.72 2.6571 2.7 778
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio