MICRODATA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 600.00 | 626.00 | 600.00 | 600.00 | 600.00 | 303 |
| 2022-03-08 | 600.00 | 600.00 | 567.00 | 600.00 | 600.00 | 74 |
| 2022-03-07 | 626.00 | 626.00 | 588.50 | 600.00 | 600.00 | 10,211 |
| 2022-03-04 | 640.00 | 640.00 | 626.00 | 626.00 | 626.00 | 866 |
| 2022-03-03 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2022-03-02 | 658.00 | 658.00 | 640.00 | 640.00 | 640.00 | 50 |
| 2022-03-01 | 658.90 | 658.90 | 657.00 | 658.00 | 658.00 | 3 |
| 2022-02-28 | 640.00 | 658.90 | 640.00 | 658.90 | 658.90 | 2 |
| 2022-02-25 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 18 |
| 2022-02-24 | 664.90 | 664.90 | 640.00 | 640.00 | 640.00 | 61 |
| 2022-02-23 | 655.00 | 664.90 | 641.00 | 664.90 | 664.90 | 809 |
| 2022-02-22 | 650.00 | 655.00 | 650.00 | 655.00 | 655.00 | 52 |
| 2022-02-21 | 660.00 | 665.00 | 650.00 | 650.00 | 650.00 | 712 |
| 2022-02-18 | 655.00 | 660.00 | 655.00 | 660.00 | 660.00 | 100 |
| 2022-02-17 | 655.00 | 655.00 | 652.00 | 655.00 | 655.00 | 119 |
| 2022-02-16 | 656.00 | 656.00 | 655.00 | 655.00 | 655.00 | 159 |
| 2022-02-15 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 0 |
| 2022-02-14 | 655.00 | 656.10 | 655.00 | 656.00 | 656.00 | 22 |
| 2022-02-11 | 680.00 | 680.00 | 655.00 | 655.00 | 655.00 | 2,299 |
| 2022-02-10 | 675.00 | 683.00 | 675.00 | 680.00 | 680.00 | 556 |
| 2022-02-09 | 674.60 | 680.00 | 660.10 | 675.00 | 675.00 | 338 |
| 2022-02-08 | 674.60 | 674.60 | 674.60 | 674.60 | 674.60 | 0 |
| 2022-02-07 | 674.60 | 674.60 | 674.60 | 674.60 | 674.60 | 0 |
| 2022-02-04 | 674.60 | 674.60 | 674.60 | 674.60 | 674.60 | 0 |
| 2022-02-03 | 674.80 | 674.80 | 656.00 | 674.60 | 674.60 | 18 |
| 2022-02-02 | 675.00 | 675.00 | 673.90 | 674.80 | 674.80 | 102 |
| 2022-02-01 | 675.00 | 675.00 | 660.10 | 675.00 | 675.00 | 17 |
| 2022-01-31 | 678.80 | 678.80 | 675.00 | 675.00 | 675.00 | 6 |
| 2022-01-28 | 679.00 | 679.00 | 678.80 | 678.80 | 678.80 | 4,111 |
| 2022-01-27 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 0 |
| 2022-01-26 | 680.00 | 680.00 | 656.00 | 679.00 | 679.00 | 710 |
| 2022-01-25 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2022-01-24 | 680.00 | 685.00 | 675.10 | 680.00 | 680.00 | 1,003 |
| 2022-01-21 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 20 |
| 2022-01-20 | 680.00 | 680.00 | 675.00 | 680.00 | 680.00 | 1,089 |
| 2022-01-19 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 1 |
| 2022-01-18 | 674.00 | 680.00 | 674.00 | 680.00 | 680.00 | 129 |
| 2022-01-17 | 669.90 | 674.00 | 669.90 | 674.00 | 674.00 | 470 |
| 2022-01-14 | 655.10 | 669.90 | 655.10 | 669.90 | 669.90 | 6 |
| 2022-01-13 | 653.00 | 655.10 | 653.00 | 655.10 | 655.10 | 7 |
| 2022-01-12 | 663.00 | 664.00 | 653.00 | 653.00 | 653.00 | 103 |
| 2022-01-10 | 670.00 | 670.00 | 655.00 | 663.00 | 663.00 | 52 |
| 2022-01-07 | 665.00 | 670.00 | 665.00 | 670.00 | 670.00 | 51 |
| 2022-01-06 | 670.00 | 670.00 | 665.00 | 665.00 | 665.00 | 5 |
| 2022-01-05 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2022-01-04 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 30 |
| 2022-01-03 | 679.00 | 679.00 | 664.90 | 670.00 | 670.00 | 927 |
| 2021-12-31 | 664.90 | 679.00 | 664.90 | 679.00 | 679.00 | 753 |
| 2021-12-30 | 666.90 | 666.90 | 664.90 | 664.90 | 664.90 | 20 |
| 2021-12-29 | 660.00 | 666.90 | 660.00 | 666.90 | 666.90 | 1 |
| 2021-12-28 | 650.00 | 660.00 | 645.00 | 660.00 | 660.00 | 300 |
| 2021-12-27 | 655.00 | 655.00 | 650.00 | 650.00 | 650.00 | 10 |
| 2021-12-24 | 630.00 | 655.00 | 630.00 | 655.00 | 655.00 | 594 |
| 2021-12-23 | 630.00 | 630.00 | 629.90 | 630.00 | 630.00 | 20,418 |
| 2021-12-22 | 630.00 | 630.00 | 617.00 | 630.00 | 630.00 | 4,559 |
| 2021-12-21 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 504 |
| 2021-12-20 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2021-12-17 | 629.00 | 630.00 | 629.00 | 630.00 | 630.00 | 511 |
| 2021-12-16 | 630.00 | 635.00 | 629.00 | 629.00 | 629.00 | 400 |
| 2021-12-15 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
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.