Micron Technology (NQ: MU )

87.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 5.956 6.005 5.721 5.799 33,932,216 -0.04(-0.67%)
Aug 30, 2011 5.907 5.976 5.740 5.839 35,182,400 -0.19(-3.17%)
Aug 29, 2011 5.848 6.045 5.799 6.030 31,459,246 +0.48(+8.57%)
Aug 26, 2011 5.328 5.731 5.279 5.554 49,532,512 +0.27(+5.20%)
Aug 25, 2011 5.220 5.436 5.211 5.279 32,162,934 +0.08(+1.51%)
Aug 24, 2011 5.525 5.554 5.083 5.201 66,061,004 -0.35(-6.36%)
Aug 23, 2011 5.220 5.554 5.171 5.554 34,448,160 +0.39(+7.60%)
Aug 22, 2011 5.309 5.417 5.122 5.161 35,666,468 +0.01(+0.19%)
Aug 19, 2011 5.397 5.554 5.103 5.152 50,853,764 -0.38(-6.91%)
Aug 18, 2011 5.770 5.780 5.495 5.534 46,408,156 -0.46(-7.69%)
Aug 17, 2011 6.231 6.285 5.951 5.996 30,232,932 -0.18(-2.86%)
Aug 16, 2011 6.290 6.349 6.074 6.172 20,452,690 -0.19(-2.93%)
Aug 15, 2011 6.153 6.359 6.064 6.359 23,745,868 +0.29(+4.85%)
Aug 12, 2011 6.290 6.418 6.045 6.064 29,842,430 -0.19(-2.98%)
Aug 11, 2011 5.672 6.378 5.672 6.251 58,482,388 +0.64(+11.36%)
Aug 10, 2011 5.868 5.927 5.603 5.613 58,619,628 -0.46(-7.59%)
Aug 09, 2011 6.020 6.084 5.652 6.074 45,496,956 +0.47(+8.41%)
Aug 08, 2011 5.888 6.074 5.544 5.603 56,292,676 -0.59(-9.51%)
Aug 05, 2011 6.398 6.625 5.976 6.192 56,741,964 -0.09(-1.41%)
Aug 04, 2011 6.682 6.727 6.251 6.280 51,680,700 -0.58(-8.44%)
Aug 03, 2011 6.938 6.987 6.565 6.859 54,035,452 -0.05(-0.71%)
Aug 02, 2011 7.183 7.242 6.889 6.908 36,558,968 -0.36(-4.99%)
Aug 01, 2011 7.428 7.448 7.065 7.271 38,773,060 +0.04(+0.54%)
Jul 29, 2011 7.163 7.389 7.085 7.232 45,749,988 -0.05(-0.67%)
Jul 28, 2011 7.340 7.418 7.173 7.281 32,278,000 -0.01(-0.13%)
Jul 27, 2011 7.654 7.654 7.242 7.291 46,249,656 -0.42(-5.41%)
Jul 26, 2011 7.703 7.840 7.654 7.708 21,998,196 -0.03(-0.44%)
Jul 25, 2011 7.752 7.811 7.615 7.742 25,558,972 -0.20(-2.47%)
Jul 22, 2011 7.845 8.046 7.546 7.938 47,923,312 +0.44(+5.82%)
Jul 21, 2011 7.546 7.605 7.350 7.502 83,756,944 +0.04(+0.59%)
Jul 20, 2011 7.389 7.458 7.261 7.458 29,968,838 +0.08(+1.06%)
Jul 19, 2011 7.144 7.389 7.144 7.379 29,730,864 +0.28(+4.01%)
Jul 18, 2011 7.222 7.409 6.996 7.095 26,369,462 -0.18(-2.43%)
Jul 15, 2011 7.232 7.310 7.124 7.271 24,078,912 +0.12(+1.65%)
Jul 14, 2011 7.379 7.448 7.095 7.153 32,381,218 -0.20(-2.67%)
Jul 13, 2011 7.261 7.615 7.232 7.350 30,994,544 +0.18(+2.46%)
Jul 12, 2011 7.252 7.310 7.075 7.173 29,313,390 -0.18(-2.40%)
Jul 11, 2011 7.409 7.556 7.310 7.350 22,728,254 -0.19(-2.47%)
Jul 08, 2011 7.546 7.644 7.467 7.536 20,850,160 -0.14(-1.79%)
Jul 07, 2011 7.487 7.742 7.467 7.674 23,835,010 +0.26(+3.44%)
Jul 06, 2011 7.585 7.595 7.340 7.418 25,016,524 -0.22(-2.83%)
Jul 05, 2011 7.732 7.840 7.546 7.634 32,820,620 -0.05(-0.64%)
Jul 01, 2011 7.320 7.703 7.232 7.683 31,226,222 +0.34(+4.68%)
Jun 30, 2011 7.389 7.467 7.301 7.340 38,686,920 +0.01(+0.13%)
Jun 29, 2011 7.232 7.448 7.173 7.330 38,774,316 +0.12(+1.63%)
Jun 28, 2011 7.203 7.242 7.124 7.212 29,394,366 +0.01(+0.14%)
Jun 27, 2011 7.114 7.271 7.065 7.203 35,135,696 +0.13(+1.80%)
Jun 24, 2011 7.575 7.624 7.062 7.075 120,074,032 -1.20(-14.47%)
Jun 23, 2011 7.899 8.292 7.791 8.272 56,944,884 +0.26(+3.18%)
Jun 22, 2011 7.997 8.164 7.948 8.017 29,630,774 +0.03(+0.37%)
Jun 21, 2011 7.850 8.027 7.703 7.988 35,927,648 +0.23(+2.91%)
Jun 20, 2011 7.772 7.958 7.661 7.762 33,564,620 +0.08(+1.02%)
Jun 17, 2011 7.840 7.860 7.498 7.683 43,988,776 -0.03(-0.45%)
Jun 16, 2011 7.968 7.978 7.664 7.718 55,533,448 -0.20(-2.54%)
Jun 15, 2011 8.174 8.205 7.899 7.919 44,866,848 -0.32(-3.93%)
Jun 14, 2011 8.243 8.400 8.046 8.243 36,603,736 +0.11(+1.33%)
Jun 13, 2011 8.292 8.429 8.125 8.135 35,356,696 -0.15(-1.78%)
Jun 10, 2011 8.449 8.488 8.223 8.282 47,099,396 -0.05(-0.59%)
Jun 09, 2011 8.370 8.488 8.164 8.331 41,951,008 -0.01(-0.12%)
Jun 08, 2011 8.684 8.704 8.331 8.341 57,173,004 -0.44(-5.03%)
Jun 07, 2011 8.959 8.969 8.743 8.782 43,292,536 -0.09(-1.00%)
Jun 06, 2011 9.125 9.253 8.851 8.871 50,054,112 -0.12(-1.31%)
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.