MICRODATA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 627.00 | 630.00 | 620.00 | 620.00 | 620.00 | 556 |
| 2024-10-30 | 639.00 | 639.00 | 627.00 | 627.00 | 627.00 | 18 |
| 2024-10-29 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 0 |
| 2024-10-28 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 0 |
| 2024-10-25 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 0 |
| 2024-10-24 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 0 |
| 2024-10-23 | 645.00 | 645.00 | 639.00 | 639.00 | 639.00 | 6 |
| 2024-10-22 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2024-10-21 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2024-10-18 | 630.00 | 645.00 | 630.00 | 645.00 | 645.00 | 103 |
| 2024-10-17 | 626.10 | 645.90 | 626.10 | 630.00 | 630.00 | 24 |
| 2024-10-16 | 630.00 | 630.00 | 626.10 | 626.10 | 626.10 | 59 |
| 2024-10-15 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | 356 |
| 2024-10-14 | 655.00 | 655.00 | 636.00 | 640.00 | 640.00 | 3 |
| 2024-10-11 | 640.00 | 655.00 | 640.00 | 655.00 | 655.00 | 113 |
| 2024-10-10 | 658.50 | 658.50 | 640.00 | 640.00 | 640.00 | 1,650 |
| 2024-10-09 | 658.50 | 658.50 | 658.50 | 658.50 | 658.50 | 0 |
| 2024-10-08 | 653.00 | 658.50 | 630.20 | 658.50 | 658.50 | 50 |
| 2024-10-07 | 640.00 | 653.00 | 631.00 | 653.00 | 653.00 | 59 |
| 2024-10-04 | 655.70 | 659.00 | 630.00 | 640.00 | 640.00 | 1,168 |
| 2024-10-03 | 630.00 | 655.70 | 630.00 | 655.70 | 655.70 | 7 |
| 2024-10-02 | 662.00 | 662.00 | 630.00 | 630.00 | 630.00 | 840 |
| 2024-10-01 | 658.00 | 669.00 | 646.20 | 662.00 | 662.00 | 210 |
| 2024-09-30 | 660.00 | 660.00 | 650.00 | 658.00 | 658.00 | 33 |
| 2024-09-27 | 640.00 | 668.00 | 640.00 | 660.00 | 660.00 | 943 |
| 2024-09-26 | 646.00 | 659.00 | 640.00 | 640.00 | 640.00 | 2,452 |
| 2024-09-25 | 630.10 | 646.00 | 630.10 | 646.00 | 646.00 | 17 |
| 2024-09-24 | 625.10 | 640.00 | 625.10 | 630.10 | 630.10 | 495 |
| 2024-09-23 | 625.10 | 625.10 | 625.10 | 625.10 | 625.10 | 0 |
| 2024-09-20 | 625.10 | 625.10 | 625.10 | 625.10 | 625.10 | 0 |
| 2024-09-19 | 640.00 | 640.00 | 625.10 | 625.10 | 625.10 | 1 |
| 2024-09-18 | 630.00 | 640.00 | 630.00 | 640.00 | 640.00 | 3 |
| 2024-09-13 | 625.00 | 630.00 | 625.00 | 630.00 | 630.00 | 14 |
| 2024-09-12 | 627.00 | 627.00 | 625.00 | 625.00 | 625.00 | 160 |
| 2024-09-11 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | 0 |
| 2024-09-10 | 627.00 | 627.30 | 627.00 | 627.00 | 627.00 | 60 |
| 2024-09-09 | 649.90 | 649.90 | 626.00 | 627.00 | 627.00 | 49 |
| 2024-09-06 | 649.90 | 649.90 | 649.90 | 649.90 | 649.90 | 0 |
| 2024-09-05 | 640.00 | 649.90 | 640.00 | 649.90 | 649.90 | 14 |
| 2024-09-04 | 625.00 | 640.00 | 625.00 | 640.00 | 640.00 | 33 |
| 2024-09-03 | 625.00 | 640.00 | 625.00 | 625.00 | 625.00 | 28 |
| 2024-09-02 | 640.00 | 649.60 | 625.00 | 625.00 | 625.00 | 465 |
| 2024-08-30 | 625.00 | 640.00 | 625.00 | 640.00 | 640.00 | 240 |
| 2024-08-29 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2024-08-28 | 637.00 | 638.00 | 625.00 | 625.00 | 625.00 | 70 |
| 2024-08-27 | 638.00 | 638.00 | 637.00 | 637.00 | 637.00 | 10 |
| 2024-08-26 | 630.00 | 638.50 | 630.00 | 638.00 | 638.00 | 77 |
| 2024-08-23 | 630.00 | 631.00 | 630.00 | 630.00 | 630.00 | 18 |
| 2024-08-22 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2024-08-19 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 20 |
| 2024-08-16 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2024-08-15 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2024-08-13 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2024-08-12 | 630.00 | 640.00 | 630.00 | 630.00 | 630.00 | 10 |
| 2024-08-09 | 632.10 | 632.20 | 629.00 | 630.00 | 630.00 | 62 |
| 2024-08-08 | 640.00 | 640.00 | 632.10 | 632.10 | 632.10 | 30 |
| 2024-08-07 | 643.00 | 643.00 | 640.00 | 640.00 | 640.00 | 2 |
| 2024-08-06 | 632.00 | 643.00 | 632.00 | 643.00 | 643.00 | 15 |
| 2024-08-05 | 640.00 | 645.00 | 632.00 | 632.00 | 632.00 | 88 |
| 2024-08-02 | 644.90 | 645.00 | 640.00 | 640.00 | 640.00 | 2,329 |
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.