Micron Technology (NQ: MU )

117.89 -1.36 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 5.942 6.128 5.863 5.873 41,774,260 -0.03(-0.58%)
Sep 27, 2012 5.903 5.962 5.795 5.907 39,342,264 +0.07(+1.26%)
Sep 26, 2012 5.991 5.991 5.765 5.834 34,263,892 -0.16(-2.70%)
Sep 25, 2012 6.237 6.246 5.981 5.996 36,930,200 -0.15(-2.40%)
Sep 24, 2012 6.138 6.148 6.001 6.143 38,800,344 -0.10(-1.65%)
Sep 21, 2012 6.384 6.403 6.187 6.246 27,383,822 -0.09(-1.40%)
Sep 20, 2012 6.462 6.482 6.276 6.335 38,174,944 -0.20(-3.01%)
Sep 19, 2012 6.433 6.600 6.433 6.531 25,234,660 +0.17(+2.62%)
Sep 18, 2012 6.423 6.453 6.286 6.364 18,627,906 -0.09(-1.37%)
Sep 17, 2012 6.570 6.620 6.394 6.453 20,808,924 -0.13(-1.94%)
Sep 14, 2012 6.521 6.678 6.502 6.580 20,898,896 +0.10(+1.52%)
Sep 13, 2012 6.354 6.541 6.305 6.482 31,067,548 +0.13(+2.01%)
Sep 12, 2012 6.266 6.364 6.256 6.354 17,027,292 +0.11(+1.73%)
Sep 11, 2012 6.325 6.359 6.178 6.246 29,610,330 -0.05(-0.78%)
Sep 10, 2012 6.305 6.374 6.237 6.295 21,551,580 -0.01(-0.16%)
Sep 07, 2012 6.433 6.453 6.138 6.305 64,986,236 -0.25(-3.82%)
Sep 06, 2012 6.286 6.580 6.276 6.556 46,719,740 +0.48(+7.84%)
Sep 05, 2012 6.001 6.099 5.912 6.079 29,679,370 +0.10(+1.64%)
Sep 04, 2012 6.099 6.109 5.962 5.981 19,047,250 -0.12(-1.93%)
Aug 31, 2012 6.109 6.187 6.060 6.099 21,025,836 +0.03(+0.49%)
Aug 30, 2012 6.099 6.148 6.011 6.070 18,824,662 -0.02(-0.32%)
Aug 29, 2012 6.109 6.178 6.060 6.089 16,390,877 -0.03(-0.48%)
Aug 27, 2012 6.187 6.197 6.040 6.119 13,461,872 -0.07(-1.11%)
Aug 24, 2012 6.119 6.197 5.962 6.187 19,424,316 +0.04(+0.72%)
Aug 23, 2012 6.178 6.187 6.052 6.143 18,512,050 -0.06(-1.03%)
Aug 22, 2012 6.325 6.364 6.148 6.207 26,515,002 -0.14(-2.17%)
Aug 21, 2012 6.354 6.512 6.295 6.345 24,926,742 -0.03(-0.46%)
Aug 20, 2012 6.423 6.482 6.286 6.374 16,313,347 -0.08(-1.22%)
Aug 17, 2012 6.492 6.570 6.394 6.453 15,231,037 -0.04(-0.61%)
Aug 16, 2012 6.433 6.551 6.394 6.492 16,126,098 +0.12(+1.85%)
Aug 15, 2012 6.443 6.472 6.305 6.374 35,183,344 -0.06(-0.92%)
Aug 14, 2012 6.649 6.659 6.349 6.433 28,022,620 -0.16(-2.46%)
Aug 13, 2012 6.639 6.659 6.482 6.595 16,289,713 -0.04(-0.67%)
Aug 10, 2012 6.629 6.728 6.531 6.639 22,403,552 -0.05(-0.73%)
Aug 09, 2012 6.698 6.796 6.580 6.688 20,903,978 -0.08(-1.16%)
Aug 08, 2012 6.629 6.816 6.521 6.767 32,428,174 +0.07(+1.03%)
Aug 07, 2012 6.580 6.855 6.551 6.698 43,842,008 +0.25(+3.81%)
Aug 06, 2012 6.276 6.521 6.207 6.453 27,386,320 +0.24(+3.79%)
Aug 03, 2012 6.207 6.335 6.128 6.217 22,882,242 +0.17(+2.76%)
Aug 02, 2012 6.079 6.187 5.962 6.050 17,952,760 -0.11(-1.75%)
Aug 01, 2012 6.197 6.305 6.060 6.158 23,822,124 +0.06(+0.97%)
Jul 31, 2012 6.109 6.384 6.070 6.099 52,511,880 +0.10(+1.64%)
Jul 30, 2012 6.089 6.128 5.903 6.001 28,034,804 -0.16(-2.63%)
Jul 27, 2012 5.932 6.187 5.883 6.163 24,387,326 +0.31(+5.37%)
Jul 26, 2012 5.814 5.971 5.785 5.849 22,985,010 +0.11(+1.97%)
Jul 25, 2012 5.608 5.824 5.608 5.736 28,142,648 +0.11(+2.01%)
Jul 24, 2012 5.578 5.657 5.461 5.623 32,871,480 +0.10(+1.87%)
Jul 23, 2012 5.608 5.696 5.470 5.520 42,985,860 -0.20(-3.52%)
Jul 20, 2012 5.873 6.020 5.696 5.721 45,293,580 +0.05(+0.87%)
Jul 19, 2012 5.795 5.903 5.657 5.672 24,097,306 -0.06(-1.11%)
Jul 18, 2012 5.598 5.853 5.578 5.736 25,367,924 +0.07(+1.21%)
Jul 17, 2012 5.912 5.971 5.637 5.667 36,163,844 -0.23(-3.83%)
Jul 16, 2012 5.981 5.991 5.745 5.893 27,987,076 -0.13(-2.12%)
Jul 13, 2012 6.020 6.128 5.932 6.020 26,151,732 +0.00(+0.00%)
Jul 12, 2012 6.030 6.070 5.834 6.020 39,244,004 -0.08(-1.29%)
Jul 11, 2012 6.089 6.138 5.907 6.099 33,965,580 +0.05(+0.81%)
Jul 10, 2012 6.315 6.364 5.952 6.050 37,034,112 -0.32(-5.08%)
Jul 09, 2012 6.590 6.698 6.300 6.374 20,203,036 -0.22(-3.35%)
Jul 06, 2012 6.580 6.629 6.433 6.595 23,118,232 -0.09(-1.39%)
Jul 05, 2012 6.718 6.787 6.541 6.688 22,313,250 -0.08(-1.16%)
Jul 03, 2012 6.462 6.806 6.453 6.767 47,244,860 +0.33(+5.19%)
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.