Micron Technology (NQ: MU )

91.21 USD -3.55 (-3.75%)
Streaming Delayed Price Updated: 3:55 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 7.470 7.500 7.230 7.269 29,101,451 -0.30(-3.99%)
Nov 29, 2010 7.570 7.630 7.480 7.571 18,392,722 -0.06(-0.77%)
Nov 26, 2010 7.640 7.680 7.550 7.630 10,181,458 -0.12(-1.55%)
Nov 24, 2010 7.480 7.750 7.750 7.750 54,446,112 +0.33(+4.45%)
Nov 23, 2010 7.210 7.520 7.180 7.420 36,888,980 +0.10(+1.35%)
Nov 22, 2010 7.450 7.500 7.230 7.321 22,881,245 -0.07(-0.93%)
Nov 19, 2010 7.270 7.545 7.260 7.390 31,304,739 +0.10(+1.41%)
Nov 18, 2010 7.270 7.330 7.190 7.287 31,823,000 +0.19(+2.64%)
Nov 17, 2010 7.250 7.320 7.090 7.100 29,859,572 -0.12(-1.66%)
Nov 16, 2010 7.360 7.410 7.130 7.220 37,477,667 -0.20(-2.70%)
Nov 15, 2010 7.650 7.660 7.420 7.420 35,053,511 -0.30(-3.89%)
Nov 12, 2010 7.800 7.860 7.460 7.720 38,613,864 -0.13(-1.66%)
Nov 11, 2010 7.770 7.890 7.700 7.850 33,282,644 -0.02(-0.27%)
Nov 10, 2010 7.920 7.990 7.750 7.871 40,778,438 -0.03(-0.37%)
Nov 09, 2010 8.300 8.320 7.830 7.900 48,945,767 -0.34(-4.13%)
Nov 08, 2010 8.620 8.640 8.220 8.240 47,016,033 -0.41(-4.79%)
Nov 05, 2010 8.570 8.780 8.470 8.655 24,732,698 +0.09(+1.11%)
Nov 04, 2010 8.470 8.680 8.450 8.560 44,741,042 +0.47(+5.81%)
Nov 03, 2010 8.130 8.140 7.930 8.090 25,021,683 -0.02(-0.25%)
Nov 02, 2010 8.210 8.220 8.050 8.110 19,530,902 -0.03(-0.37%)
Nov 01, 2010 8.290 8.300 8.050 8.140 32,572,914 -0.12(-1.39%)
Oct 29, 2010 8.200 8.270 8.120 8.255 86,548,487 +0.32(+3.97%)
Oct 28, 2010 8.000 8.010 7.780 7.940 20,022,759 -0.03(-0.38%)
Oct 27, 2010 7.680 7.980 7.660 7.970 22,069,043 +0.16(+2.05%)
Oct 25, 2010 7.700 7.880 7.700 7.810 16,766,565 +0.12(+1.56%)
Oct 22, 2010 7.530 7.710 7.510 7.690 15,425,678 +0.19(+2.53%)
Oct 21, 2010 7.710 7.750 7.500 7.500 20,126,958 -0.19(-2.47%)
Oct 20, 2010 7.370 7.760 7.340 7.690 39,734,560 +0.39(+5.34%)
Oct 19, 2010 7.430 7.531 7.270 7.300 28,607,901 -0.24(-3.17%)
Oct 18, 2010 7.620 7.640 7.500 7.539 16,667,444 -0.07(-0.93%)
Oct 15, 2010 7.700 7.710 7.500 7.610 23,827,781 +0.02(+0.26%)
Oct 14, 2010 7.650 7.740 7.500 7.590 25,745,222 -0.06(-0.78%)
Oct 13, 2010 7.890 7.900 7.650 7.650 41,505,241 -0.10(-1.29%)
Oct 12, 2010 7.630 7.870 7.580 7.750 37,585,959 +0.08(+1.04%)
Oct 11, 2010 7.660 7.900 7.560 7.670 47,485,912 +0.08(+1.05%)
Oct 08, 2010 7.200 7.640 7.200 7.590 86,693,589 +0.48(+6.75%)
Oct 07, 2010 7.030 7.110 6.950 7.110 43,940,120 +0.16(+2.30%)
Oct 06, 2010 6.950 6.960 6.760 6.950 33,537,038 +0.02(+0.29%)
Oct 05, 2010 7.150 7.150 6.920 6.930 60,465,868 -0.06(-0.86%)
Oct 04, 2010 7.250 7.270 6.970 6.990 35,841,129 -0.30(-4.12%)
Oct 01, 2010 7.280 7.340 7.190 7.290 26,812,802 +0.08(+1.11%)
Sep 30, 2010 7.400 7.490 7.120 7.210 32,503,727 -0.08(-1.10%)
Sep 29, 2010 7.150 7.550 7.145 7.290 42,023,701 +0.14(+1.97%)
Sep 28, 2010 7.090 7.200 7.010 7.149 26,826,769 +0.12(+1.69%)
Sep 27, 2010 7.170 7.200 7.010 7.030 30,017,684 -0.17(-2.35%)
Sep 24, 2010 6.870 7.225 6.860 7.199 44,573,592 +0.53(+7.93%)
Sep 23, 2010 6.610 6.900 6.590 6.670 29,966,837 -0.05(-0.74%)
Sep 22, 2010 6.860 6.880 6.670 6.720 30,329,796 -0.16(-2.34%)
Sep 21, 2010 6.940 7.050 6.850 6.881 31,321,326 -0.06(-0.85%)
Sep 20, 2010 6.800 6.980 6.760 6.940 32,799,214 +0.18(+2.66%)
Sep 17, 2010 7.080 7.150 6.720 6.760 57,861,118 -0.18(-2.59%)
Sep 15, 2010 7.020 7.040 6.850 6.940 59,821,431 -0.33(-4.54%)
Sep 14, 2010 7.050 7.380 6.951 7.270 48,960,732 +0.22(+3.11%)
Sep 13, 2010 6.660 7.120 6.650 7.051 45,651,109 +0.54(+8.31%)
Sep 10, 2010 6.780 6.800 6.500 6.510 32,895,216 -0.29(-4.26%)
Sep 09, 2010 6.730 6.865 6.680 6.800 27,462,113 +0.20(+3.03%)
Sep 08, 2010 6.780 6.800 6.520 6.600 27,977,323 -0.15(-2.16%)
Sep 07, 2010 7.000 7.000 6.710 6.745 27,009,767 -0.30(-4.31%)
Sep 03, 2010 6.950 7.090 6.815 7.049 22,902,025 +0.22(+3.21%)
Sep 02, 2010 6.730 6.860 6.700 6.830 22,906,980 +0.10(+1.49%)
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.