MICROMET Historical Stock Price

Below is the stock price history for Micromet MITI. Data is recorded each day for the historical open, high, low, close and volume. The Micromet stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Micromet Historical Stock Price

DateOpenHighLowCloseVolume
2012-03-07 10.995 11.00 10.995 10.995 70,647
2012-03-06 11.00 11.00 10.995 10.995 43,958
2012-03-05 10.995 11.00 10.995 10.995 94,993
2012-03-02 10.995 10.995 10.99 10.995 138,521
2012-03-01 10.99 11.00 10.99 10.995 179,165
2012-02-29 10.985 10.99 10.98 10.98 120,193
2012-02-28 10.98 10.99 10.98 10.99 44,912
2012-02-27 10.975 10.99 10.975 10.99 105,965
2012-02-24 10.975 10.975 10.97 10.97 499,382
2012-02-23 10.975 10.975 10.965 10.975 343,059
2012-02-22 10.97 10.97 10.965 10.97 147,497
2012-02-21 10.965 10.97 10.965 10.965 198,468
2012-02-17 10.965 10.97 10.96 10.965 260,025
2012-02-16 10.97 10.98 10.965 10.975 115,973
2012-02-15 10.97 10.97 10.955 10.965 341,057
2012-02-14 10.965 10.965 10.955 10.955 97,284
2012-02-13 10.96 10.97 10.955 10.96 109,535
2012-02-10 10.96 10.96 10.95 10.95 155,994
2012-02-09 10.955 10.965 10.95 10.965 292,340
2012-02-08 10.95 10.96 10.95 10.95 116,327
2012-02-07 10.93 10.96 10.925 10.955 475,763
2012-02-06 10.93 10.935 10.92 10.92 1,845,954
2012-02-03 10.96 10.965 10.925 10.93 285,723
2012-02-02 10.95 10.99 10.93 10.98 916,995
2012-02-01 10.94 10.95 10.93 10.95 332,144
2012-01-31 10.95 10.96 10.92 10.925 468,644
2012-01-30 10.93 10.96 10.90 10.95 1,521,834
2012-01-27 10.94 10.94 10.91 10.91 2,463,485
2012-01-26 10.93 10.95 10.90 10.95 8,328,234
2012-01-25 8.27 8.43 8.19 8.28 47,819

» More Micromet Stock Price History

To see other companies like Micromet (MITI), view our stock market today for news, and other data.