Micron Technology (NQ: MU )

93.75 USD +2.22 (+2.43%)
Streaming Delayed Price Updated: 5:44 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 5.880 5.980 5.850 5.965 20,270,367 +0.05(+0.93%)
Nov 29, 2012 5.800 5.920 5.740 5.910 25,011,755 +0.14(+2.43%)
Nov 28, 2012 5.620 5.790 5.580 5.770 24,166,592 +0.09(+1.58%)
Nov 27, 2012 5.710 5.780 5.650 5.680 34,240,778 -0.02(-0.26%)
Nov 26, 2012 5.680 5.790 5.620 5.695 29,431,211 +0.02(+0.26%)
Nov 23, 2012 5.570 5.710 5.542 5.680 13,674,680 +0.16(+2.90%)
Nov 21, 2012 5.530 5.560 5.460 5.520 17,426,093 -0.04(-0.63%)
Nov 20, 2012 5.480 5.590 5.450 5.555 17,348,675 +0.02(+0.36%)
Nov 19, 2012 5.560 5.670 5.510 5.535 28,105,640 +0.07(+1.19%)
Nov 16, 2012 5.480 5.515 5.330 5.470 25,895,290 +0.00(+0.00%)
Nov 15, 2012 5.640 5.640 5.410 5.470 19,619,942 -0.08(-1.53%)
Nov 14, 2012 5.790 5.820 5.520 5.555 21,263,367 -0.19(-3.22%)
Nov 13, 2012 5.470 5.810 5.460 5.740 29,127,285 +0.17(+3.14%)
Nov 12, 2012 5.630 5.685 5.500 5.565 19,265,190 -0.05(-0.98%)
Nov 09, 2012 5.690 5.800 5.590 5.620 22,103,771 -0.07(-1.23%)
Nov 08, 2012 5.870 5.930 5.660 5.690 30,618,419 -0.22(-3.72%)
Nov 07, 2012 5.940 6.020 5.760 5.910 39,718,078 -0.18(-2.96%)
Nov 06, 2012 5.860 6.090 5.860 6.090 46,489,741 +0.25(+4.28%)
Nov 05, 2012 5.700 5.880 5.625 5.840 20,051,669 +0.13(+2.28%)
Nov 02, 2012 5.820 5.870 5.650 5.710 24,445,603 -0.08(-1.30%)
Nov 01, 2012 5.520 5.800 5.510 5.785 20,757,110 +0.36(+6.64%)
Oct 31, 2012 5.540 5.650 5.375 5.425 18,546,170 -0.04(-0.82%)
Oct 26, 2012 5.600 5.470 5.470 5.470 28,145,300 -0.22(-3.87%)
Oct 25, 2012 5.200 5.710 5.180 5.690 46,180,566 +0.52(+10.06%)
Oct 24, 2012 5.470 5.500 5.160 5.170 35,474,200 -0.24(-4.44%)
Oct 23, 2012 5.350 5.490 5.290 5.410 36,240,296 -0.04(-0.73%)
Oct 19, 2012 5.760 5.770 5.440 5.450 23,348,698 -0.20(-3.54%)
Oct 18, 2012 5.780 5.820 5.650 5.650 16,846,690 -0.13(-2.25%)
Oct 17, 2012 5.750 5.850 5.670 5.780 16,544,335 +0.00(+0.00%)
Oct 16, 2012 5.720 5.800 5.670 5.780 16,460,248 +0.06(+1.05%)
Oct 15, 2012 5.760 5.760 5.640 5.720 15,011,593 +0.05(+0.88%)
Oct 12, 2012 5.760 5.798 5.625 5.670 20,027,005 -0.08(-1.39%)
Oct 11, 2012 5.770 5.790 5.670 5.750 23,649,066 -0.01(-0.17%)
Oct 10, 2012 5.790 5.800 5.640 5.760 16,794,279 +0.00(+0.09%)
Oct 09, 2012 5.830 5.860 5.700 5.755 16,388,680 -0.09(-1.57%)
Oct 08, 2012 5.830 5.900 5.800 5.847 11,142,380 -0.04(-0.73%)
Oct 05, 2012 5.910 6.030 5.850 5.890 17,263,578 +0.01(+0.26%)
Oct 04, 2012 5.840 5.890 5.770 5.875 14,778,866 +0.04(+0.60%)
Oct 03, 2012 5.880 5.900 5.770 5.840 14,783,474 +0.00(+0.00%)
Oct 02, 2012 5.810 5.850 5.740 5.840 20,142,359 +0.07(+1.21%)
Oct 01, 2012 6.070 6.100 5.720 5.770 40,657,354 -0.21(-3.51%)
Sep 28, 2012 6.050 6.240 5.970 5.980 41,027,682 -0.03(-0.58%)
Sep 27, 2012 6.010 6.070 5.900 6.015 38,639,148 +0.07(+1.26%)
Sep 26, 2012 6.100 6.100 5.870 5.940 33,651,534 -0.17(-2.70%)
Sep 25, 2012 6.350 6.360 6.090 6.105 36,270,190 -0.15(-2.40%)
Sep 24, 2012 6.250 6.260 6.110 6.255 38,106,913 -0.11(-1.65%)
Sep 21, 2012 6.500 6.520 6.300 6.360 26,894,424 -0.09(-1.40%)
Sep 20, 2012 6.580 6.600 6.390 6.450 37,492,689 -0.20(-3.01%)
Sep 19, 2012 6.550 6.720 6.550 6.650 24,783,671 +0.17(+2.62%)
Sep 18, 2012 6.540 6.570 6.400 6.480 18,294,992 -0.09(-1.37%)
Sep 17, 2012 6.690 6.740 6.510 6.570 20,437,032 -0.13(-1.94%)
Sep 14, 2012 6.640 6.800 6.620 6.700 20,525,396 +0.10(+1.52%)
Sep 13, 2012 6.470 6.660 6.420 6.600 30,512,317 +0.13(+2.01%)
Sep 12, 2012 6.380 6.480 6.370 6.470 16,722,984 +0.11(+1.73%)
Sep 11, 2012 6.440 6.475 6.290 6.360 29,081,141 -0.05(-0.78%)
Sep 10, 2012 6.420 6.490 6.350 6.410 21,166,414 -0.01(-0.16%)
Sep 07, 2012 6.550 6.570 6.250 6.420 63,824,817 -0.25(-3.82%)
Sep 06, 2012 6.400 6.700 6.390 6.675 45,884,775 +0.48(+7.84%)
Sep 05, 2012 6.110 6.210 6.020 6.190 29,148,946 +0.10(+1.64%)
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.