MICRODATA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 643.90 | 643.90 | 630.00 | 630.00 | 630.00 | 852 |
| 2024-07-29 | 644.00 | 644.00 | 643.90 | 643.90 | 643.90 | 9 |
| 2024-07-26 | 645.00 | 645.00 | 643.00 | 644.00 | 644.00 | 42 |
| 2024-07-25 | 630.10 | 645.00 | 630.10 | 645.00 | 645.00 | 35 |
| 2024-07-24 | 630.00 | 644.00 | 630.00 | 630.10 | 630.10 | 105 |
| 2024-07-23 | 644.00 | 644.00 | 630.00 | 630.00 | 630.00 | 167 |
| 2024-07-22 | 644.90 | 644.90 | 644.00 | 644.00 | 644.00 | 27 |
| 2024-07-19 | 645.00 | 645.00 | 644.90 | 644.90 | 644.90 | 109 |
| 2024-07-18 | 643.00 | 645.00 | 643.00 | 645.00 | 645.00 | 300 |
| 2024-07-17 | 640.00 | 643.00 | 640.00 | 643.00 | 643.00 | 9 |
| 2024-07-16 | 679.80 | 679.80 | 640.00 | 640.00 | 640.00 | 2,571 |
| 2024-07-15 | 679.80 | 679.80 | 679.80 | 679.80 | 679.80 | 0 |
| 2024-07-12 | 650.00 | 680.00 | 650.00 | 679.80 | 679.80 | 876 |
| 2024-07-11 | 649.90 | 650.00 | 649.90 | 650.00 | 650.00 | 2 |
| 2024-07-10 | 642.00 | 649.90 | 642.00 | 649.90 | 649.90 | 5 |
| 2024-07-09 | 649.90 | 650.00 | 637.00 | 642.00 | 642.00 | 1,076 |
| 2024-07-08 | 649.90 | 649.90 | 649.90 | 649.90 | 649.90 | 0 |
| 2024-07-05 | 649.50 | 649.90 | 630.00 | 649.90 | 649.90 | 2,460 |
| 2024-07-04 | 630.00 | 649.50 | 630.00 | 649.50 | 649.50 | 31 |
| 2024-07-03 | 648.90 | 648.90 | 630.00 | 630.00 | 630.00 | 136 |
| 2024-07-02 | 650.00 | 650.00 | 627.00 | 648.90 | 648.90 | 26 |
| 2024-07-01 | 649.50 | 650.00 | 649.50 | 650.00 | 650.00 | 5 |
| 2024-06-28 | 640.00 | 649.50 | 640.00 | 649.50 | 649.50 | 21 |
| 2024-06-27 | 649.90 | 649.90 | 640.00 | 640.00 | 640.00 | 2,010 |
| 2024-06-26 | 649.90 | 649.90 | 649.90 | 649.90 | 649.90 | 0 |
| 2024-06-25 | 634.10 | 649.90 | 634.10 | 649.90 | 649.90 | 900 |
| 2024-06-24 | 634.10 | 634.10 | 634.10 | 634.10 | 634.10 | 0 |
| 2024-06-21 | 634.10 | 634.10 | 634.10 | 634.10 | 634.10 | 0 |
| 2024-06-20 | 660.00 | 660.00 | 634.10 | 634.10 | 634.10 | 704 |
| 2024-06-19 | 657.00 | 660.00 | 630.60 | 660.00 | 660.00 | 153 |
| 2024-06-14 | 631.00 | 657.00 | 631.00 | 657.00 | 657.00 | 156 |
| 2024-06-13 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 0 |
| 2024-06-12 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 0 |
| 2024-06-11 | 627.00 | 663.90 | 627.00 | 631.00 | 631.00 | 2,001 |
| 2024-06-10 | 664.80 | 664.80 | 625.00 | 627.00 | 627.00 | 9 |
| 2024-06-07 | 646.00 | 664.80 | 646.00 | 664.80 | 664.80 | 9 |
| 2024-06-06 | 650.00 | 650.00 | 646.00 | 646.00 | 646.00 | 2 |
| 2024-06-05 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-06-04 | 646.10 | 650.00 | 646.10 | 650.00 | 650.00 | 30 |
| 2024-06-03 | 665.00 | 665.00 | 646.10 | 646.10 | 646.10 | 14 |
| 2024-05-31 | 646.00 | 665.00 | 646.00 | 665.00 | 665.00 | 15 |
| 2024-05-30 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 0 |
| 2024-05-29 | 655.00 | 655.00 | 646.00 | 646.00 | 646.00 | 17 |
| 2024-05-28 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0 |
| 2024-05-27 | 665.00 | 665.00 | 655.00 | 655.00 | 655.00 | 20 |
| 2024-05-24 | 650.00 | 665.00 | 650.00 | 665.00 | 665.00 | 24 |
| 2024-05-23 | 665.00 | 665.00 | 650.00 | 650.00 | 650.00 | 102 |
| 2024-05-22 | 664.90 | 665.00 | 664.00 | 665.00 | 665.00 | 9 |
| 2024-05-21 | 664.90 | 664.90 | 664.90 | 664.90 | 664.90 | 4 |
| 2024-05-20 | 664.80 | 664.90 | 664.80 | 664.90 | 664.90 | 4 |
| 2024-05-17 | 664.90 | 664.90 | 650.00 | 664.80 | 664.80 | 190 |
| 2024-05-16 | 665.00 | 665.00 | 664.90 | 664.90 | 664.90 | 15 |
| 2024-05-15 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 30 |
| 2024-05-14 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 2 |
| 2024-05-13 | 664.00 | 675.80 | 664.00 | 665.00 | 665.00 | 4,084 |
| 2024-05-10 | 654.00 | 670.00 | 654.00 | 664.00 | 664.00 | 2,304 |
| 2024-05-09 | 654.00 | 654.00 | 654.00 | 654.00 | 654.00 | 0 |
| 2024-05-08 | 665.00 | 665.00 | 654.00 | 654.00 | 654.00 | 39 |
| 2024-05-07 | 665.00 | 670.00 | 665.00 | 665.00 | 665.00 | 53 |
| 2024-05-06 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 91 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.