MICRODATA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 650.10 | 660.00 | 650.00 | 660.00 | 660.00 | 3,573 |
| 2024-02-02 | 642.30 | 650.10 | 642.30 | 650.10 | 650.10 | 1,079 |
| 2024-02-01 | 662.00 | 662.00 | 642.30 | 642.30 | 642.30 | 282 |
| 2024-01-31 | 660.80 | 662.00 | 660.80 | 662.00 | 662.00 | 6 |
| 2024-01-30 | 668.50 | 668.50 | 650.00 | 660.80 | 660.80 | 14 |
| 2024-01-29 | 640.00 | 668.50 | 640.00 | 668.50 | 668.50 | 75 |
| 2024-01-26 | 650.00 | 650.00 | 640.00 | 640.00 | 640.00 | 800 |
| 2024-01-25 | 652.00 | 652.00 | 650.00 | 650.00 | 650.00 | 1,316 |
| 2024-01-24 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | 1 |
| 2024-01-23 | 678.00 | 678.00 | 650.10 | 652.00 | 652.00 | 310 |
| 2024-01-22 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | 0 |
| 2024-01-19 | 679.90 | 679.90 | 650.00 | 678.00 | 678.00 | 41 |
| 2024-01-18 | 648.00 | 680.00 | 648.00 | 679.90 | 679.90 | 286 |
| 2024-01-17 | 630.00 | 648.00 | 630.00 | 648.00 | 648.00 | 1,472 |
| 2024-01-16 | 636.90 | 636.90 | 630.00 | 630.00 | 630.00 | 1,662 |
| 2024-01-15 | 620.00 | 637.90 | 620.00 | 637.90 | 637.90 | 2,510 |
| 2024-01-12 | 620.00 | 639.00 | 620.00 | 620.00 | 620.00 | 84 |
| 2024-01-10 | 639.00 | 640.00 | 620.00 | 620.00 | 620.00 | 117 |
| 2024-01-09 | 649.00 | 649.00 | 630.00 | 639.00 | 639.00 | 82 |
| 2024-01-08 | 625.00 | 649.00 | 625.00 | 649.00 | 649.00 | 106 |
| 2024-01-05 | 608.00 | 625.00 | 608.00 | 625.00 | 625.00 | 14,648 |
| 2024-01-04 | 600.00 | 608.00 | 583.00 | 608.00 | 608.00 | 130 |
| 2024-01-03 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 2 |
| 2024-01-02 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1,318 |
| 2023-12-29 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 5,000 |
| 2023-12-28 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2023-12-27 | 580.00 | 590.00 | 580.00 | 590.00 | 590.00 | 12 |
| 2023-12-26 | 575.00 | 580.00 | 575.00 | 580.00 | 580.00 | 2,745 |
| 2023-12-25 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2023-12-22 | 575.70 | 575.70 | 565.00 | 575.00 | 575.00 | 1,502 |
| 2023-12-21 | 565.00 | 575.70 | 565.00 | 575.70 | 575.70 | 20 |
| 2023-12-20 | 554.10 | 578.00 | 554.10 | 565.00 | 565.00 | 2,852 |
| 2023-12-19 | 554.10 | 554.10 | 554.10 | 554.10 | 554.10 | 0 |
| 2023-12-18 | 554.10 | 554.10 | 554.10 | 554.10 | 554.10 | 0 |
| 2023-12-15 | 564.00 | 579.00 | 554.10 | 554.10 | 554.10 | 225 |
| 2023-12-14 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 0 |
| 2023-12-13 | 575.00 | 575.00 | 564.00 | 564.00 | 564.00 | 5,023 |
| 2023-12-12 | 545.00 | 575.00 | 545.00 | 575.00 | 575.00 | 100 |
| 2023-12-11 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2023-12-08 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | 300 |
| 2023-12-07 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 14 |
| 2023-12-06 | 556.00 | 557.00 | 550.00 | 550.00 | 550.00 | 506 |
| 2023-12-05 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 0 |
| 2023-12-04 | 560.00 | 560.00 | 556.00 | 556.00 | 556.00 | 12 |
| 2023-12-01 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2023-11-30 | 564.00 | 564.00 | 560.00 | 560.00 | 560.00 | 57 |
| 2023-11-29 | 570.00 | 570.00 | 564.00 | 564.00 | 564.00 | 6,136 |
| 2023-11-28 | 568.00 | 570.00 | 568.00 | 570.00 | 570.00 | 3 |
| 2023-11-27 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | 0 |
| 2023-11-24 | 573.00 | 575.00 | 568.00 | 568.00 | 568.00 | 10,349 |
| 2023-11-23 | 575.00 | 575.00 | 558.10 | 573.00 | 573.00 | 159 |
| 2023-11-22 | 574.80 | 575.00 | 560.00 | 575.00 | 575.00 | 584 |
| 2023-11-21 | 575.00 | 575.00 | 560.10 | 574.80 | 574.80 | 82 |
| 2023-11-20 | 574.00 | 575.00 | 560.10 | 575.00 | 575.00 | 184 |
| 2023-11-17 | 574.90 | 574.90 | 574.00 | 574.00 | 574.00 | 100 |
| 2023-11-16 | 575.00 | 575.00 | 574.80 | 574.90 | 574.90 | 5 |
| 2023-11-15 | 554.10 | 575.00 | 554.10 | 575.00 | 575.00 | 100 |
| 2023-11-14 | 579.90 | 579.90 | 554.00 | 554.10 | 554.10 | 53 |
| 2023-11-13 | 578.00 | 579.90 | 544.10 | 579.90 | 579.90 | 144 |
| 2023-11-10 | 570.00 | 578.00 | 569.50 | 578.00 | 578.00 | 1,561 |
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.