Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microport Scientific (OP: MCRPF )

0.8477 UNCHANGED
Streaming Delayed Price Updated: 2:45 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2021 7.140 7.140 7.140 0 +0.00(+0.00%)
Apr 28, 2021 7.032 7.140 7.032 7.140 21,753 +0.62(+9.51%)
Apr 19, 2021 6.520 6.520 6.520 0 +0.10(+1.56%)
Apr 16, 2021 6.420 6.420 6.420 58 +0.00(+0.00%)
Apr 14, 2021 6.420 6.420 6.420 0 -0.28(-4.18%)
Apr 12, 2021 6.700 6.700 6.700 0 +0.00(+0.00%)
Apr 08, 2021 6.700 6.700 6.700 0 +0.39(+6.11%)
Apr 07, 2021 6.314 6.314 6.314 6.314 70,000 -0.03(-0.41%)
Apr 06, 2021 6.340 6.340 6.340 6.340 520 +0.03(+0.48%)
Apr 05, 2021 6.230 6.310 6.230 6.310 1,900 +0.00(+0.00%)
Apr 01, 2021 6.275 6.310 6.275 6.310 1,800 +0.73(+13.08%)
Mar 31, 2021 5.580 5.580 5.580 5.580 200 +0.12(+2.20%)
Mar 26, 2021 5.460 5.460 5.460 0 +0.31(+6.02%)
Mar 25, 2021 5.150 5.150 5.150 83 +0.00(+0.00%)
Mar 23, 2021 5.150 5.150 5.150 0 -0.52(-9.17%)
Mar 19, 2021 5.670 5.670 5.670 0 +0.02(+0.35%)
Mar 17, 2021 5.650 5.650 5.650 0 +0.50(+9.71%)
Mar 15, 2021 5.150 5.150 5.150 0 -0.02(-0.48%)
Mar 12, 2021 5.175 5.175 5.175 5.175 100 -0.09(-1.80%)
Mar 10, 2021 5.270 5.270 5.270 0 +0.16(+3.13%)
Mar 09, 2021 5.110 5.110 5.110 5.110 200 -0.17(-3.22%)
Mar 08, 2021 5.280 5.280 5.280 41 +0.00(+0.00%)
Mar 05, 2021 5.280 5.280 5.280 5.280 200 -0.13(-2.49%)
Mar 04, 2021 5.415 5.415 5.415 5.415 1,000 -0.55(-9.16%)
Mar 03, 2021 5.961 5.961 5.961 5.961 28,053 -0.07(-1.14%)
Mar 01, 2021 6.030 6.030 6.030 0 -0.01(-0.17%)
Feb 25, 2021 6.040 6.040 6.040 0 +0.02(+0.33%)
Feb 24, 2021 5.930 6.020 5.930 6.020 900 -1.10(-15.45%)
Feb 22, 2021 7.120 7.120 7.120 0 +0.00(+0.00%)
Feb 16, 2021 7.120 7.120 7.120 0 -0.27(-3.65%)
Feb 12, 2021 7.430 7.430 7.390 7.390 900 +0.04(+0.54%)
Feb 11, 2021 7.350 7.350 7.350 7.350 135 +0.01(+0.14%)
Feb 10, 2021 7.340 7.340 7.340 7.340 2,100 +0.33(+4.73%)
Feb 08, 2021 7.008 7.008 7.008 0 +0.20(+2.91%)
Feb 05, 2021 6.810 6.810 6.810 6.810 600 -0.31(-4.35%)
Feb 01, 2021 7.120 7.120 7.120 0 +0.12(+1.71%)
Jan 29, 2021 7.000 7.000 7.000 7.000 100 -0.12(-1.69%)
Jan 28, 2021 7.080 7.200 7.060 7.120 1,250 -0.33(-4.37%)
Jan 27, 2021 7.760 7.760 7.445 7.445 58,300 -0.51(-6.47%)
Jan 26, 2021 7.840 7.960 7.840 7.960 1,150 +1.45(+22.27%)
Jan 14, 2021 6.510 6.510 6.510 0 +0.06(+0.93%)
Jan 13, 2021 6.550 6.550 6.450 6.450 574 -0.35(-5.15%)
Jan 12, 2021 7.040 7.040 6.800 6.800 1,092 -0.24(-3.41%)
Jan 11, 2021 7.040 7.040 7.040 7.040 590 +0.29(+4.22%)
Jan 07, 2021 6.755 6.755 6.755 0 +0.10(+1.50%)
Jan 06, 2021 6.720 6.720 6.655 6.655 246 +0.34(+5.38%)
Jan 05, 2021 6.240 6.315 6.240 6.315 1,650 +0.91(+16.73%)
Jan 04, 2021 5.410 5.410 5.410 3 +0.00(+0.00%)
Dec 31, 2020 5.410 5.410 5.410 894 -0.04(-0.82%)
Dec 30, 2020 5.810 5.810 5.455 5.455 894 +0.27(+5.21%)
Dec 24, 2020 5.185 5.185 5.185 0 +0.07(+1.47%)
Dec 23, 2020 5.110 5.110 5.110 5.110 58,000 -0.08(-1.52%)
Dec 22, 2020 5.189 5.189 5.189 5.189 219 -0.21(-3.91%)
Dec 21, 2020 5.400 5.400 5.400 10 +0.00(+0.00%)
Dec 18, 2020 5.400 5.400 5.400 5.400 15,100 +0.15(+2.86%)
Dec 17, 2020 5.250 5.250 5.250 5.250 400 -0.04(-0.85%)
Dec 16, 2020 5.295 5.295 5.295 5.295 3,000 +0.79(+17.41%)
Dec 10, 2020 4.510 4.510 4.510 0 +0.00(+0.00%)
Dec 09, 2020 4.510 4.510 4.510 4.510 471 +0.08(+1.81%)
Dec 07, 2020 4.430 4.430 4.430 0 -0.17(-3.70%)
Dec 04, 2020 4.700 4.790 4.600 4.600 1,300 -0.19(-3.97%)
Dec 03, 2020 4.860 4.860 4.790 4.790 348 +0.46(+10.62%)
Dec 02, 2020 4.330 4.330 4.330 4.330 336 -0.24(-5.15%)
Dec 01, 2020 4.565 4.565 4.565 4.565 1,075 +0.26(+6.06%)
Nov 30, 2020 4.000 4.000 4.304 2,011 +0.30(+7.61%)
Nov 25, 2020 4.000 4.000 4.000 0 -0.47(-10.58%)
Nov 20, 2020 4.473 4.473 4.473 0 +0.27(+6.50%)
Nov 18, 2020 4.200 4.200 4.200 0 +0.06(+1.45%)
Nov 16, 2020 4.140 4.140 4.140 0 +0.34(+8.95%)
Nov 13, 2020 3.850 3.850 3.800 3.800 8,000 +0.09(+2.43%)
Nov 12, 2020 3.710 3.710 3.710 3.710 300 -0.21(-5.36%)
Nov 04, 2020 3.920 3.920 3.920 0 +0.47(+13.62%)
Nov 02, 2020 3.450 3.450 3.450 0 +0.08(+2.37%)
Oct 30, 2020 3.457 3.457 3.370 3.370 1,000 -0.10(-3.02%)
Oct 28, 2020 3.475 3.475 3.475 0 -0.35(-9.27%)
Oct 27, 2020 3.830 3.830 3.830 3.830 300 +0.01(+0.26%)
Oct 22, 2020 3.820 3.820 3.820 0 -0.33(-7.95%)
Oct 09, 2020 4.150 4.150 4.150 0 +0.19(+4.80%)
Oct 07, 2020 3.960 3.960 3.960 0 +0.00(+0.00%)
Sep 30, 2020 3.960 3.960 3.960 0 +0.02(+0.51%)
Sep 29, 2020 3.940 3.940 3.940 3.940 130 +0.14(+3.68%)
Sep 25, 2020 3.800 3.800 3.800 0 -0.08(-2.06%)
Sep 24, 2020 3.880 3.880 3.880 3.880 1,000 -0.26(-6.34%)
Sep 23, 2020 4.143 4.143 4.143 55 +0.00(+0.00%)
Sep 21, 2020 4.143 4.143 4.143 0 +0.02(+0.55%)
Sep 16, 2020 4.120 4.120 4.120 0 +0.01(+0.24%)
Sep 11, 2020 4.110 4.110 4.110 0 +0.02(+0.37%)
Sep 08, 2020 4.095 4.095 4.095 0 -0.38(-8.41%)
Aug 31, 2020 4.471 4.471 4.471 0 +0.12(+2.78%)
Aug 27, 2020 4.350 4.350 4.350 0 +0.00(+0.00%)
Aug 25, 2020 4.350 4.350 4.350 0 -0.05(-1.14%)
Aug 20, 2020 4.400 4.400 4.400 0 -0.14(-3.08%)
Aug 19, 2020 4.540 4.540 4.540 4.540 1,600 -0.27(-5.61%)
Aug 18, 2020 4.810 4.810 4.810 4.810 251 +0.26(+5.83%)
Aug 17, 2020 4.545 4.545 4.545 50 +0.00(+0.00%)
Aug 13, 2020 4.545 4.545 4.545 0 -0.02(-0.44%)
Aug 12, 2020 4.565 4.565 4.565 4.565 1,000 -0.25(-5.29%)
Aug 11, 2020 4.820 4.820 4.820 4.820 400 -0.25(-4.93%)
Aug 10, 2020 5.070 5.070 5.070 5.070 100 +0.06(+1.20%)
Aug 06, 2020 5.010 5.010 5.010 0 -0.11(-2.15%)
Aug 05, 2020 5.120 5.120 5.120 5.120 200 +0.30(+6.22%)
Aug 04, 2020 4.820 4.820 4.820 4.820 100 -0.07(-1.42%)
Jul 31, 2020 4.889 4.889 4.889 0 +0.07(+1.44%)
Jul 30, 2020 4.950 4.950 4.820 4.820 600 -0.13(-2.63%)
Jul 27, 2020 4.950 4.950 4.950 0 +0.00(+0.00%)
Jul 24, 2020 5.035 5.035 4.950 4.950 500 -0.59(-10.68%)
Jul 23, 2020 5.580 5.580 5.542 5.542 950 +0.26(+4.96%)
Jul 22, 2020 5.280 5.280 5.280 5.280 100 +0.00(+0.00%)
Jul 21, 2020 5.205 5.280 5.205 5.280 350 +0.36(+7.32%)
Jul 17, 2020 4.920 4.920 4.920 0 +0.25(+5.25%)
Jul 16, 2020 4.890 4.890 4.675 4.675 200 -0.78(-14.26%)
Jul 15, 2020 5.340 5.452 5.340 5.452 3,585 +0.10(+1.92%)
Jul 14, 2020 5.350 5.350 5.350 28 +0.00(+0.00%)
Jul 10, 2020 5.350 5.350 5.350 0 +0.15(+2.88%)
Jul 09, 2020 5.129 5.200 5.050 5.200 5,625 +0.67(+14.79%)
Jul 07, 2020 4.530 4.530 4.530 0 +0.29(+6.84%)
Jul 06, 2020 4.120 4.300 4.120 4.240 5,700 +0.34(+8.72%)
Jun 30, 2020 3.900 3.900 3.900 0 +0.00(+0.00%)
Jun 29, 2020 3.775 3.900 3.775 3.900 1,050 +0.10(+2.63%)
Jun 25, 2020 3.800 3.800 3.800 0 +0.00(+0.00%)
Jun 24, 2020 3.650 3.800 3.600 3.800 6,607 +0.60(+18.75%)
Jun 22, 2020 3.200 3.200 3.200 0 -0.08(-2.59%)
Jun 19, 2020 3.285 3.285 3.285 3.285 1,000 -0.01(-0.45%)
Jun 17, 2020 3.300 3.300 3.300 0 +0.03(+0.92%)
Jun 16, 2020 3.270 3.270 3.270 3.270 9,567 +0.07(+2.19%)
Jun 12, 2020 3.200 3.200 3.200 0 +0.21(+6.84%)
Jun 11, 2020 2.995 2.995 2.995 2.995 1,000 +0.00(+0.17%)
Jun 10, 2020 2.990 2.990 2.990 2.990 7,500 -0.01(-0.33%)
Jun 08, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 04, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 03, 2020 2.990 3.000 2.990 3.000 1,600 +0.01(+0.33%)
Jun 02, 2020 2.950 2.990 2.950 2.990 2,600 +0.14(+4.91%)
May 28, 2020 2.850 2.850 2.850 0 -0.03(-1.04%)
May 27, 2020 2.900 2.900 2.830 2.880 950 -0.17(-5.57%)
May 22, 2020 3.050 3.050 3.050 0 -0.24(-7.29%)
May 20, 2020 3.290 3.290 3.290 0 +0.20(+6.47%)
May 19, 2020 3.090 3.090 3.090 3.090 100 -0.15(-4.63%)
May 18, 2020 3.240 3.240 3.240 3.240 200 +0.23(+7.64%)
May 15, 2020 2.850 3.010 2.850 3.010 6,500 +0.44(+17.12%)
May 13, 2020 2.570 2.570 2.570 0 +0.00(+0.00%)
May 12, 2020 2.610 2.650 2.570 2.570 2,780 +0.11(+4.47%)
May 11, 2020 2.460 2.460 2.460 2.460 575 +0.06(+2.50%)
May 07, 2020 2.400 2.400 2.400 0 +0.20(+9.09%)
May 05, 2020 2.200 2.200 2.200 0 -0.01(-0.45%)
May 04, 2020 2.210 2.210 2.210 2.210 500 +0.11(+5.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.