Micron Technology (NQ: MU )

92.15 USD -3.44 (-3.60%)
Official Closing Price Updated: 7:59 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 6.210 6.220 6.070 6.090 18,706,842 -0.12(-1.93%)
Aug 31, 2012 6.220 6.300 6.170 6.210 20,650,066 +0.03(+0.49%)
Aug 30, 2012 6.210 6.260 6.120 6.180 18,488,232 -0.02(-0.32%)
Aug 29, 2012 6.220 6.290 6.170 6.200 16,097,943 -0.03(-0.48%)
Aug 27, 2012 6.300 6.310 6.150 6.230 13,221,284 -0.07(-1.11%)
Aug 24, 2012 6.230 6.310 6.070 6.300 19,077,168 +0.04(+0.72%)
Aug 23, 2012 6.290 6.300 6.162 6.255 18,181,206 -0.07(-1.03%)
Aug 22, 2012 6.440 6.480 6.260 6.320 26,041,132 -0.14(-2.17%)
Aug 21, 2012 6.470 6.630 6.410 6.460 24,481,255 -0.03(-0.46%)
Aug 20, 2012 6.540 6.600 6.400 6.490 16,021,798 -0.08(-1.22%)
Aug 17, 2012 6.610 6.690 6.510 6.570 14,958,831 -0.04(-0.61%)
Aug 16, 2012 6.550 6.670 6.510 6.610 15,837,896 +0.12(+1.85%)
Aug 15, 2012 6.560 6.590 6.420 6.490 34,554,556 -0.06(-0.92%)
Aug 14, 2012 6.770 6.780 6.465 6.550 27,521,806 -0.17(-2.46%)
Aug 13, 2012 6.760 6.780 6.600 6.715 15,998,587 -0.04(-0.67%)
Aug 10, 2012 6.750 6.850 6.650 6.760 22,003,161 -0.05(-0.73%)
Aug 09, 2012 6.820 6.920 6.700 6.810 20,530,386 -0.08(-1.16%)
Aug 08, 2012 6.750 6.940 6.640 6.890 31,848,623 +0.07(+1.03%)
Aug 07, 2012 6.700 6.980 6.670 6.820 43,058,473 +0.25(+3.81%)
Aug 06, 2012 6.390 6.640 6.320 6.570 26,896,878 +0.24(+3.79%)
Aug 03, 2012 6.320 6.450 6.240 6.330 22,473,295 +0.17(+2.76%)
Aug 02, 2012 6.190 6.300 6.070 6.160 17,631,912 -0.11(-1.75%)
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.