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, 2012 6.104 6.182 6.054 6.094 21,044,226 +0.03(+0.49%)
Aug 30, 2012 6.094 6.143 6.005 6.064 18,841,128 -0.02(-0.32%)
Aug 29, 2012 6.104 6.172 6.054 6.084 16,405,213 -0.03(-0.48%)
Aug 27, 2012 6.182 6.192 6.035 6.113 13,473,646 -0.07(-1.11%)
Aug 24, 2012 6.113 6.192 5.956 6.182 19,441,304 +0.04(+0.72%)
Aug 23, 2012 6.172 6.182 6.047 6.138 18,528,240 -0.06(-1.03%)
Aug 22, 2012 6.319 6.359 6.143 6.202 26,538,194 -0.14(-2.17%)
Aug 21, 2012 6.349 6.506 6.290 6.339 24,948,544 -0.03(-0.46%)
Aug 20, 2012 6.418 6.476 6.280 6.368 16,327,615 -0.08(-1.22%)
Aug 17, 2012 6.486 6.565 6.388 6.447 15,244,359 -0.04(-0.61%)
Aug 16, 2012 6.427 6.545 6.388 6.486 16,140,203 +0.12(+1.85%)
Aug 15, 2012 6.437 6.467 6.300 6.368 35,214,116 -0.06(-0.92%)
Aug 14, 2012 6.643 6.653 6.344 6.427 28,047,130 -0.16(-2.46%)
Aug 13, 2012 6.633 6.653 6.476 6.589 16,303,961 -0.04(-0.67%)
Aug 10, 2012 6.624 6.722 6.525 6.633 22,423,146 -0.05(-0.73%)
Aug 09, 2012 6.692 6.790 6.575 6.682 20,922,260 -0.08(-1.16%)
Aug 08, 2012 6.624 6.810 6.516 6.761 32,456,536 +0.07(+1.03%)
Aug 07, 2012 6.575 6.849 6.545 6.692 43,880,352 +0.25(+3.81%)
Aug 06, 2012 6.270 6.516 6.202 6.447 27,410,274 +0.24(+3.79%)
Aug 03, 2012 6.202 6.329 6.123 6.211 22,902,256 +0.17(+2.76%)
Aug 02, 2012 6.074 6.182 5.956 6.045 17,968,462 -0.11(-1.75%)
Aug 01, 2012 6.192 6.300 6.054 6.153 23,842,960 +0.06(+0.97%)
Jul 31, 2012 6.104 6.378 6.064 6.094 52,557,812 +0.10(+1.64%)
Jul 30, 2012 6.084 6.123 5.897 5.996 28,059,324 -0.16(-2.63%)
Jul 27, 2012 5.927 6.182 5.878 6.157 24,408,656 +0.31(+5.37%)
Jul 26, 2012 5.809 5.966 5.780 5.843 23,005,112 +0.11(+1.97%)
Jul 25, 2012 5.603 5.819 5.603 5.731 28,167,262 +0.11(+2.01%)
Jul 24, 2012 5.574 5.652 5.456 5.618 32,900,230 +0.10(+1.87%)
Jul 23, 2012 5.603 5.691 5.466 5.515 43,023,456 -0.20(-3.52%)
Jul 20, 2012 5.868 6.015 5.691 5.716 45,333,196 +0.05(+0.87%)
Jul 19, 2012 5.789 5.897 5.652 5.667 24,118,382 -0.06(-1.11%)
Jul 18, 2012 5.593 5.848 5.574 5.731 25,390,112 +0.07(+1.21%)
Jul 17, 2012 5.907 5.966 5.632 5.662 36,195,476 -0.23(-3.83%)
Jul 16, 2012 5.976 5.986 5.740 5.888 28,011,554 -0.13(-2.12%)
Jul 13, 2012 6.015 6.123 5.927 6.015 26,174,606 +0.00(+0.00%)
Jul 12, 2012 6.025 6.064 5.829 6.015 39,278,328 -0.08(-1.29%)
Jul 11, 2012 6.084 6.133 5.902 6.094 33,995,288 +0.05(+0.81%)
Jul 10, 2012 6.310 6.359 5.947 6.045 37,066,500 -0.32(-5.08%)
Jul 09, 2012 6.584 6.692 6.295 6.368 20,220,706 -0.22(-3.35%)
Jul 06, 2012 6.575 6.624 6.427 6.589 23,138,452 -0.09(-1.39%)
Jul 05, 2012 6.712 6.781 6.535 6.682 22,332,766 -0.08(-1.16%)
Jul 03, 2012 6.457 6.800 6.447 6.761 47,286,180 +0.33(+5.19%)
Jul 02, 2012 6.604 6.692 6.329 6.427 52,115,648 +0.24(+3.80%)
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%)
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.