MICRODATA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-03 | 568.50 | 600.00 | 568.50 | 600.00 | 600.00 | 776 |
| 2022-06-02 | 568.00 | 568.50 | 568.00 | 568.50 | 568.50 | 3 |
| 2022-06-01 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | 0 |
| 2022-05-31 | 570.00 | 570.00 | 568.00 | 568.00 | 568.00 | 397 |
| 2022-05-30 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2022-05-27 | 570.00 | 571.10 | 570.00 | 570.00 | 570.00 | 69 |
| 2022-05-26 | 572.60 | 573.00 | 570.00 | 570.00 | 570.00 | 49 |
| 2022-05-25 | 572.10 | 572.60 | 572.10 | 572.60 | 572.60 | 78 |
| 2022-05-24 | 571.60 | 572.10 | 571.60 | 572.10 | 572.10 | 10 |
| 2022-05-23 | 592.00 | 600.00 | 570.00 | 571.60 | 571.60 | 226 |
| 2022-05-20 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | 0 |
| 2022-05-19 | 600.00 | 600.00 | 592.00 | 592.00 | 592.00 | 14,710 |
| 2022-05-18 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2022-05-17 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2022-05-16 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 107 |
| 2022-05-13 | 591.00 | 591.00 | 590.00 | 590.00 | 590.00 | 70 |
| 2022-05-12 | 590.00 | 591.00 | 590.00 | 591.00 | 591.00 | 160 |
| 2022-05-11 | 597.90 | 597.90 | 585.10 | 590.00 | 590.00 | 55 |
| 2022-05-10 | 592.90 | 597.90 | 585.00 | 597.90 | 597.90 | 94 |
| 2022-05-09 | 589.90 | 592.90 | 585.00 | 592.90 | 592.90 | 220 |
| 2022-05-06 | 589.90 | 589.90 | 578.00 | 589.90 | 589.90 | 54 |
| 2022-05-05 | 589.90 | 589.90 | 589.90 | 589.90 | 589.90 | 0 |
| 2022-05-04 | 580.00 | 589.90 | 580.00 | 589.90 | 589.90 | 1 |
| 2022-04-29 | 585.00 | 585.00 | 580.00 | 580.00 | 580.00 | 2,944 |
| 2022-04-28 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2022-04-27 | 585.00 | 585.00 | 583.00 | 585.00 | 585.00 | 301 |
| 2022-04-26 | 584.60 | 589.00 | 584.60 | 585.00 | 585.00 | 18 |
| 2022-04-25 | 599.00 | 599.00 | 584.60 | 584.60 | 584.60 | 16 |
| 2022-04-22 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 0 |
| 2022-04-21 | 590.00 | 599.00 | 590.00 | 599.00 | 599.00 | 4 |
| 2022-04-20 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2022-04-19 | 580.00 | 590.00 | 580.00 | 590.00 | 590.00 | 740 |
| 2022-04-18 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2022-04-15 | 587.10 | 587.10 | 580.00 | 580.00 | 580.00 | 206 |
| 2022-04-14 | 590.00 | 590.00 | 587.10 | 587.10 | 587.10 | 437 |
| 2022-04-13 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | 571 |
| 2022-04-12 | 594.90 | 600.00 | 594.90 | 600.00 | 600.00 | 50 |
| 2022-04-11 | 602.00 | 602.00 | 594.90 | 594.90 | 594.90 | 33 |
| 2022-04-08 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 0 |
| 2022-04-07 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 0 |
| 2022-04-06 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 0 |
| 2022-04-05 | 590.00 | 602.00 | 590.00 | 602.00 | 602.00 | 26 |
| 2022-04-04 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 81 |
| 2022-04-01 | 590.10 | 590.10 | 590.00 | 590.00 | 590.00 | 111 |
| 2022-03-31 | 600.00 | 600.00 | 590.00 | 590.10 | 590.10 | 638 |
| 2022-03-30 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 17 |
| 2022-03-29 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 21 |
| 2022-03-28 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 6 |
| 2022-03-25 | 595.00 | 600.00 | 595.00 | 600.00 | 600.00 | 1,450 |
| 2022-03-24 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | 8 |
| 2022-03-23 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 50 |
| 2022-03-22 | 602.10 | 605.00 | 600.00 | 600.00 | 600.00 | 1,078 |
| 2022-03-21 | 602.10 | 602.10 | 602.10 | 602.10 | 602.10 | 0 |
| 2022-03-18 | 605.00 | 605.00 | 602.10 | 602.10 | 602.10 | 1 |
| 2022-03-17 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2022-03-16 | 617.00 | 617.00 | 605.00 | 605.00 | 605.00 | 89 |
| 2022-03-15 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | 0 |
| 2022-03-14 | 591.00 | 617.00 | 582.10 | 617.00 | 617.00 | 230 |
| 2022-03-11 | 591.00 | 591.00 | 591.00 | 591.00 | 591.00 | 0 |
| 2022-03-10 | 600.00 | 619.90 | 591.00 | 591.00 | 591.00 | 217 |
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.