MICRODATA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-09 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 26 |
| 2023-11-08 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 444 |
| 2023-11-07 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2023-11-03 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2023-11-02 | 575.00 | 575.00 | 565.00 | 565.00 | 565.00 | 100 |
| 2023-11-01 | 575.90 | 575.90 | 574.00 | 575.00 | 575.00 | 36 |
| 2023-10-31 | 547.50 | 575.90 | 547.50 | 575.90 | 575.90 | 40 |
| 2023-10-30 | 578.90 | 578.90 | 547.20 | 547.50 | 547.50 | 20 |
| 2023-10-27 | 578.90 | 578.90 | 578.90 | 578.90 | 578.90 | 0 |
| 2023-10-26 | 580.00 | 580.00 | 551.20 | 578.90 | 578.90 | 11 |
| 2023-10-25 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2023-10-24 | 547.00 | 582.00 | 547.00 | 580.00 | 580.00 | 473 |
| 2023-10-23 | 563.00 | 563.00 | 547.00 | 547.00 | 547.00 | 65 |
| 2023-10-20 | 566.00 | 566.00 | 550.00 | 563.00 | 563.00 | 130 |
| 2023-10-19 | 550.00 | 566.00 | 550.00 | 566.00 | 566.00 | 1,053 |
| 2023-10-18 | 550.10 | 565.00 | 550.00 | 550.00 | 550.00 | 3,005 |
| 2023-10-17 | 569.00 | 569.00 | 550.00 | 550.10 | 550.10 | 637 |
| 2023-10-16 | 565.00 | 569.00 | 550.00 | 569.00 | 569.00 | 113 |
| 2023-10-13 | 570.90 | 570.90 | 565.00 | 565.00 | 565.00 | 35 |
| 2023-10-12 | 550.00 | 570.90 | 550.00 | 570.90 | 570.90 | 10 |
| 2023-10-11 | 570.00 | 574.40 | 550.00 | 550.00 | 550.00 | 4,081 |
| 2023-10-10 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2023-10-09 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2023-10-06 | 550.00 | 570.00 | 530.00 | 570.00 | 570.00 | 345 |
| 2023-10-05 | 552.00 | 552.00 | 545.00 | 550.00 | 550.00 | 13 |
| 2023-10-04 | 521.00 | 552.00 | 521.00 | 552.00 | 552.00 | 380 |
| 2023-10-03 | 520.10 | 522.00 | 520.10 | 521.00 | 521.00 | 25 |
| 2023-10-02 | 530.50 | 539.90 | 520.10 | 520.10 | 520.10 | 4,836 |
| 2023-09-27 | 535.00 | 535.00 | 530.00 | 530.50 | 530.50 | 131 |
| 2023-09-26 | 544.80 | 544.80 | 535.00 | 535.00 | 535.00 | 3 |
| 2023-09-25 | 545.00 | 545.00 | 544.80 | 544.80 | 544.80 | 3 |
| 2023-09-22 | 536.00 | 545.00 | 522.00 | 545.00 | 545.00 | 864 |
| 2023-09-21 | 535.00 | 550.00 | 535.00 | 536.00 | 536.00 | 235 |
| 2023-09-20 | 533.80 | 554.00 | 533.80 | 535.00 | 535.00 | 2,160 |
| 2023-09-19 | 533.80 | 533.80 | 533.80 | 533.80 | 533.80 | 0 |
| 2023-09-18 | 525.00 | 533.80 | 521.00 | 533.80 | 533.80 | 14 |
| 2023-09-15 | 521.00 | 525.00 | 521.00 | 525.00 | 525.00 | 2,812 |
| 2023-09-14 | 525.00 | 525.00 | 521.00 | 521.00 | 521.00 | 16 |
| 2023-09-13 | 525.10 | 525.20 | 525.00 | 525.00 | 525.00 | 2,492 |
| 2023-09-12 | 525.00 | 525.10 | 525.00 | 525.10 | 525.10 | 793 |
| 2023-09-11 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | 35 |
| 2023-09-08 | 527.50 | 530.00 | 526.50 | 530.00 | 530.00 | 1,424 |
| 2023-09-07 | 526.50 | 527.50 | 526.50 | 527.50 | 527.50 | 52 |
| 2023-09-06 | 530.00 | 530.00 | 525.50 | 525.50 | 525.50 | 10 |
| 2023-09-05 | 530.10 | 530.50 | 530.00 | 530.00 | 530.00 | 250 |
| 2023-09-04 | 543.90 | 543.90 | 530.10 | 530.10 | 530.10 | 10 |
| 2023-09-01 | 530.00 | 544.00 | 530.00 | 543.90 | 543.90 | 35 |
| 2023-08-31 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | 627 |
| 2023-08-30 | 539.00 | 540.00 | 530.20 | 540.00 | 540.00 | 30 |
| 2023-08-29 | 530.10 | 539.00 | 530.10 | 539.00 | 539.00 | 100 |
| 2023-08-28 | 525.00 | 530.20 | 525.00 | 530.10 | 530.10 | 276 |
| 2023-08-25 | 542.90 | 543.00 | 525.00 | 525.00 | 525.00 | 1,071 |
| 2023-08-24 | 536.60 | 543.00 | 536.00 | 542.90 | 542.90 | 66 |
| 2023-08-23 | 536.60 | 536.60 | 536.60 | 536.60 | 536.60 | 22 |
| 2023-08-22 | 521.00 | 536.60 | 521.00 | 536.60 | 536.60 | 37 |
| 2023-08-18 | 550.00 | 550.00 | 521.00 | 521.00 | 521.00 | 274 |
| 2023-08-17 | 545.00 | 550.00 | 540.00 | 550.00 | 550.00 | 194 |
| 2023-08-16 | 539.50 | 545.00 | 532.00 | 545.00 | 545.00 | 202 |
| 2023-08-15 | 540.00 | 540.00 | 530.00 | 539.50 | 539.50 | 125 |
| 2023-08-11 | 538.00 | 540.00 | 538.00 | 540.00 | 540.00 | 361 |
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.