Micron Technology (NQ: MU )

87.35 -1.38 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 5.986 6.202 5.956 6.192 32,868,472 +0.33(+5.70%)
Jun 28, 2012 5.525 5.868 5.495 5.858 35,200,052 +0.25(+4.37%)
Jun 27, 2012 5.525 5.632 5.456 5.613 14,100,109 +0.09(+1.60%)
Jun 26, 2012 5.505 5.583 5.417 5.525 18,006,432 +0.04(+0.72%)
Jun 25, 2012 5.554 5.623 5.446 5.485 20,173,744 -0.15(-2.61%)
Jun 22, 2012 5.574 5.642 5.426 5.632 34,125,608 +0.09(+1.68%)
Jun 21, 2012 5.809 5.858 5.505 5.539 52,212,472 -0.47(-7.76%)
Jun 20, 2012 6.005 6.084 5.888 6.005 30,794,340 +0.02(+0.33%)
Jun 19, 2012 5.907 6.035 5.868 5.986 23,073,186 +0.16(+2.69%)
Jun 18, 2012 5.701 5.888 5.701 5.829 19,748,226 +0.05(+0.85%)
Jun 15, 2012 5.662 5.789 5.583 5.780 28,080,122 +0.13(+2.35%)
Jun 14, 2012 5.740 5.780 5.544 5.647 33,220,082 -0.10(-1.71%)
Jun 13, 2012 5.799 5.878 5.701 5.745 31,799,570 -0.06(-1.10%)
Jun 12, 2012 5.613 5.829 5.613 5.809 21,688,674 +0.21(+3.77%)
Jun 11, 2012 5.858 5.927 5.593 5.598 21,871,660 -0.17(-2.98%)
Jun 08, 2012 5.544 5.789 5.534 5.770 19,385,352 +0.21(+3.70%)
Jun 07, 2012 5.760 5.780 5.534 5.564 33,810,392 -0.08(-1.39%)
Jun 06, 2012 5.564 5.701 5.534 5.642 35,751,016 +0.15(+2.77%)
Jun 05, 2012 5.309 5.544 5.289 5.490 31,852,992 +0.20(+3.80%)
Jun 04, 2012 5.368 5.456 5.201 5.289 19,060,966 -0.06(-1.10%)
Jun 01, 2012 5.593 5.642 5.299 5.348 30,910,846 -0.38(-6.68%)
May 31, 2012 5.878 5.878 5.632 5.731 31,293,944 -0.15(-2.50%)
May 30, 2012 5.927 5.937 5.780 5.878 25,701,894 -0.13(-2.12%)
May 29, 2012 5.927 6.035 5.907 6.005 21,390,920 +0.16(+2.68%)
May 25, 2012 5.652 5.897 5.642 5.848 21,582,278 +0.22(+3.83%)
May 24, 2012 5.642 5.721 5.564 5.632 22,613,450 -0.01(-0.17%)
May 23, 2012 5.525 5.691 5.485 5.642 26,103,596 +0.04(+0.70%)
May 22, 2012 5.701 5.731 5.525 5.603 25,880,118 -0.07(-1.21%)
May 21, 2012 5.544 5.701 5.525 5.672 27,722,722 +0.15(+2.76%)
May 18, 2012 5.888 5.897 5.485 5.520 34,265,008 -0.32(-5.46%)
May 17, 2012 6.045 6.133 5.799 5.839 33,314,294 -0.20(-3.25%)
May 16, 2012 5.996 6.408 5.907 6.035 55,083,056 +0.13(+2.16%)
May 15, 2012 6.054 6.064 5.848 5.907 44,989,048 -0.19(-3.06%)
May 14, 2012 6.094 6.153 5.986 6.094 31,034,346 -0.15(-2.36%)
May 11, 2012 6.123 6.290 6.104 6.241 18,795,178 +0.07(+1.11%)
May 10, 2012 6.329 6.349 6.094 6.172 25,862,518 -0.07(-1.10%)
May 09, 2012 6.015 6.319 5.927 6.241 37,398,640 +0.12(+1.92%)
May 08, 2012 6.310 6.310 5.976 6.123 36,533,744 -0.26(-4.00%)
May 07, 2012 6.476 6.624 6.280 6.378 37,289,320 -0.05(-0.76%)
May 04, 2012 6.525 6.761 6.427 6.427 35,181,928 +0.08(+1.24%)
May 03, 2012 6.781 6.839 6.300 6.349 35,183,384 -0.34(-5.13%)
May 02, 2012 6.525 6.741 6.525 6.692 28,709,304 +0.14(+2.10%)
May 01, 2012 6.447 6.702 6.398 6.555 30,129,394 +0.09(+1.37%)
Apr 30, 2012 6.447 6.555 6.388 6.467 19,497,742 +0.02(+0.30%)
Apr 27, 2012 6.525 6.555 6.368 6.447 23,653,124 -0.03(-0.45%)
Apr 26, 2012 6.378 6.550 6.378 6.476 24,522,316 +0.08(+1.23%)
Apr 25, 2012 6.516 6.565 6.280 6.398 31,736,028 +0.01(+0.15%)
Apr 24, 2012 6.535 6.614 6.378 6.388 29,063,218 -0.12(-1.81%)
Apr 23, 2012 6.427 6.624 6.339 6.506 36,591,944 -0.01(-0.15%)
Apr 20, 2012 6.673 6.712 6.516 6.516 51,133,504 -0.36(-5.21%)
Apr 19, 2012 6.938 7.173 6.830 6.874 31,728,336 -0.06(-0.92%)
Apr 18, 2012 7.026 7.095 6.908 6.938 29,366,312 -0.17(-2.35%)
Apr 17, 2012 7.016 7.188 6.957 7.104 40,821,564 +0.12(+1.76%)
Apr 16, 2012 6.918 7.065 6.820 6.982 57,387,404 +0.15(+2.23%)
Apr 13, 2012 6.938 6.967 6.800 6.830 99,173,176 -0.18(-2.59%)
Apr 12, 2012 7.144 7.409 6.977 7.011 58,690,460 -0.02(-0.28%)
Apr 11, 2012 7.095 7.291 7.016 7.031 23,038,024 +0.01(+0.21%)
Apr 10, 2012 7.183 7.281 6.898 7.016 23,573,454 -0.20(-2.72%)
Apr 09, 2012 7.301 7.330 7.193 7.212 17,709,504 -0.24(-3.16%)
Apr 05, 2012 7.507 7.634 7.438 7.448 20,528,830 -0.07(-0.91%)
Apr 04, 2012 7.605 7.654 7.310 7.517 52,993,096 -0.32(-4.13%)
Apr 03, 2012 7.880 7.938 7.772 7.840 26,964,848 -0.10(-1.30%)
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.