MICRODATA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 678.30 | 679.80 | 665.00 | 665.00 | 665.00 | 149 |
| 2024-05-02 | 678.30 | 678.30 | 678.30 | 678.30 | 678.30 | 0 |
| 2024-04-30 | 678.30 | 678.30 | 678.30 | 678.30 | 678.30 | 0 |
| 2024-04-29 | 660.00 | 678.30 | 660.00 | 678.30 | 678.30 | 2 |
| 2024-04-26 | 660.20 | 679.40 | 660.00 | 660.00 | 660.00 | 1,359 |
| 2024-04-25 | 680.40 | 680.40 | 660.20 | 660.20 | 660.20 | 14 |
| 2024-04-24 | 663.00 | 680.40 | 661.10 | 680.40 | 680.40 | 25 |
| 2024-04-23 | 663.00 | 663.00 | 663.00 | 663.00 | 663.00 | 0 |
| 2024-04-22 | 663.00 | 663.00 | 663.00 | 663.00 | 663.00 | 0 |
| 2024-04-19 | 658.60 | 684.80 | 658.60 | 663.00 | 663.00 | 239 |
| 2024-04-18 | 684.00 | 685.00 | 658.60 | 658.60 | 658.60 | 273 |
| 2024-04-17 | 660.10 | 684.00 | 657.00 | 684.00 | 684.00 | 128 |
| 2024-04-16 | 685.00 | 685.00 | 660.10 | 660.10 | 660.10 | 325 |
| 2024-04-15 | 684.00 | 685.00 | 684.00 | 685.00 | 685.00 | 184 |
| 2024-04-09 | 695.00 | 695.00 | 666.00 | 684.00 | 684.00 | 76 |
| 2024-04-08 | 650.10 | 695.00 | 650.10 | 695.00 | 695.00 | 1,763 |
| 2024-04-05 | 650.10 | 650.10 | 650.10 | 650.10 | 650.10 | 0 |
| 2024-04-04 | 650.00 | 650.10 | 650.00 | 650.10 | 650.10 | 556 |
| 2024-04-03 | 659.00 | 659.00 | 650.00 | 650.00 | 650.00 | 97 |
| 2024-04-02 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | 1 |
| 2024-04-01 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | 0 |
| 2024-03-29 | 652.50 | 659.00 | 652.50 | 659.00 | 659.00 | 545 |
| 2024-03-28 | 660.00 | 660.00 | 652.50 | 652.50 | 652.50 | 1,598 |
| 2024-03-27 | 665.00 | 667.80 | 660.00 | 660.00 | 660.00 | 22 |
| 2024-03-26 | 667.80 | 667.80 | 665.00 | 665.00 | 665.00 | 5 |
| 2024-03-25 | 668.00 | 668.00 | 667.80 | 667.80 | 667.80 | 5 |
| 2024-03-22 | 650.00 | 668.00 | 650.00 | 668.00 | 668.00 | 18 |
| 2024-03-21 | 670.00 | 670.00 | 650.00 | 650.00 | 650.00 | 50 |
| 2024-03-20 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2024-03-19 | 660.00 | 670.00 | 646.00 | 670.00 | 670.00 | 48 |
| 2024-03-18 | 678.00 | 678.00 | 625.10 | 660.00 | 660.00 | 953 |
| 2024-03-15 | 670.00 | 678.00 | 670.00 | 678.00 | 678.00 | 83 |
| 2024-03-14 | 685.00 | 685.00 | 670.00 | 670.00 | 670.00 | 209 |
| 2024-03-13 | 670.00 | 688.00 | 670.00 | 685.00 | 685.00 | 396 |
| 2024-03-12 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2024-03-11 | 665.00 | 683.90 | 665.00 | 670.00 | 670.00 | 1,619 |
| 2024-03-08 | 686.90 | 686.90 | 665.00 | 665.00 | 665.00 | 55 |
| 2024-03-07 | 686.90 | 686.90 | 686.90 | 686.90 | 686.90 | 0 |
| 2024-03-06 | 671.00 | 686.90 | 671.00 | 686.90 | 686.90 | 1 |
| 2024-03-05 | 689.70 | 689.70 | 670.00 | 671.00 | 671.00 | 1,715 |
| 2024-03-04 | 689.70 | 689.70 | 689.70 | 689.70 | 689.70 | 0 |
| 2024-03-01 | 692.00 | 692.00 | 670.90 | 689.70 | 689.70 | 25 |
| 2024-02-29 | 692.00 | 692.00 | 690.00 | 692.00 | 692.00 | 136 |
| 2024-02-28 | 690.00 | 692.00 | 690.00 | 692.00 | 692.00 | 5 |
| 2024-02-27 | 694.90 | 694.90 | 670.00 | 690.00 | 690.00 | 2,015 |
| 2024-02-26 | 695.00 | 695.00 | 694.90 | 694.90 | 694.90 | 64 |
| 2024-02-23 | 679.00 | 695.00 | 657.50 | 695.00 | 695.00 | 131 |
| 2024-02-22 | 678.00 | 679.00 | 655.00 | 679.00 | 679.00 | 27 |
| 2024-02-21 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | 15 |
| 2024-02-20 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | 10 |
| 2024-02-19 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | 0 |
| 2024-02-16 | 675.00 | 678.00 | 675.00 | 678.00 | 678.00 | 2 |
| 2024-02-15 | 670.00 | 679.70 | 670.00 | 675.00 | 675.00 | 43 |
| 2024-02-14 | 662.00 | 670.00 | 660.00 | 670.00 | 670.00 | 1,198 |
| 2024-02-13 | 694.90 | 694.90 | 662.00 | 662.00 | 662.00 | 19 |
| 2024-02-12 | 693.00 | 695.00 | 690.00 | 694.90 | 694.90 | 589 |
| 2024-02-09 | 685.00 | 698.00 | 652.50 | 693.00 | 693.00 | 100 |
| 2024-02-08 | 662.50 | 685.00 | 650.00 | 685.00 | 685.00 | 260 |
| 2024-02-07 | 650.00 | 662.50 | 644.10 | 662.50 | 662.50 | 3,357 |
| 2024-02-06 | 660.00 | 660.00 | 650.00 | 650.00 | 650.00 | 834 |
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.