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 (%)
Aug 31, 2011 5.962 6.011 5.726 5.804 33,902,564 -0.04(-0.67%)
Aug 30, 2011 5.912 5.981 5.745 5.844 35,151,656 -0.19(-3.17%)
Aug 29, 2011 5.853 6.050 5.804 6.035 31,431,754 +0.48(+8.57%)
Aug 26, 2011 5.333 5.736 5.284 5.559 49,489,224 +0.27(+5.20%)
Aug 25, 2011 5.225 5.441 5.215 5.284 32,134,828 +0.08(+1.51%)
Aug 24, 2011 5.529 5.559 5.087 5.205 66,003,276 -0.35(-6.36%)
Aug 23, 2011 5.225 5.559 5.176 5.559 34,418,056 +0.39(+7.60%)
Aug 22, 2011 5.313 5.421 5.127 5.166 35,635,300 +0.01(+0.19%)
Aug 19, 2011 5.402 5.559 5.107 5.156 50,809,324 -0.38(-6.91%)
Aug 18, 2011 5.775 5.785 5.500 5.539 46,367,600 -0.46(-7.69%)
Aug 17, 2011 6.237 6.291 5.957 6.001 30,206,512 -0.18(-2.86%)
Aug 16, 2011 6.295 6.354 6.079 6.178 20,434,816 -0.19(-2.93%)
Aug 15, 2011 6.158 6.364 6.070 6.364 23,725,116 +0.29(+4.85%)
Aug 12, 2011 6.295 6.423 6.050 6.070 29,816,352 -0.19(-2.98%)
Aug 11, 2011 5.677 6.384 5.677 6.256 58,431,284 +0.64(+11.36%)
Aug 10, 2011 5.873 5.932 5.608 5.618 58,568,404 -0.46(-7.59%)
Aug 09, 2011 6.025 6.089 5.657 6.079 45,457,196 +0.47(+8.41%)
Aug 08, 2011 5.893 6.079 5.549 5.608 56,243,484 -0.59(-9.51%)
Aug 05, 2011 6.403 6.630 5.981 6.197 56,692,380 -0.09(-1.41%)
Aug 04, 2011 6.688 6.732 6.256 6.286 51,635,540 -0.58(-8.44%)
Aug 03, 2011 6.944 6.993 6.570 6.865 53,988,232 -0.05(-0.71%)
Aug 02, 2011 7.189 7.248 6.895 6.914 36,527,020 -0.36(-4.99%)
Aug 01, 2011 7.435 7.454 7.071 7.278 38,739,180 +0.04(+0.54%)
Jul 29, 2011 7.170 7.395 7.091 7.238 45,710,008 -0.05(-0.67%)
Jul 28, 2011 7.346 7.425 7.179 7.287 32,249,794 -0.01(-0.13%)
Jul 27, 2011 7.661 7.661 7.248 7.297 46,209,240 -0.42(-5.41%)
Jul 26, 2011 7.710 7.847 7.661 7.715 21,978,972 -0.03(-0.44%)
Jul 25, 2011 7.759 7.818 7.621 7.749 25,536,638 -0.20(-2.47%)
Jul 22, 2011 7.852 8.053 7.553 7.945 47,881,436 +0.44(+5.82%)
Jul 21, 2011 7.553 7.611 7.356 7.508 83,683,752 +0.04(+0.59%)
Jul 20, 2011 7.395 7.464 7.268 7.464 29,942,648 +0.08(+1.06%)
Jul 19, 2011 7.150 7.395 7.150 7.386 29,704,884 +0.28(+4.01%)
Jul 18, 2011 7.228 7.415 7.003 7.101 26,346,418 -0.18(-2.43%)
Jul 15, 2011 7.238 7.317 7.130 7.278 24,057,870 +0.12(+1.65%)
Jul 14, 2011 7.386 7.454 7.101 7.160 32,352,920 -0.20(-2.67%)
Jul 13, 2011 7.268 7.621 7.238 7.356 30,967,458 +0.18(+2.46%)
Jul 12, 2011 7.258 7.317 7.081 7.179 29,287,774 -0.18(-2.40%)
Jul 11, 2011 7.415 7.562 7.317 7.356 22,708,392 -0.19(-2.47%)
Jul 08, 2011 7.553 7.651 7.474 7.543 20,831,940 -0.14(-1.79%)
Jul 07, 2011 7.494 7.749 7.474 7.680 23,814,182 +0.26(+3.44%)
Jul 06, 2011 7.592 7.602 7.346 7.425 24,994,664 -0.22(-2.83%)
Jul 05, 2011 7.739 7.847 7.553 7.641 32,791,938 -0.05(-0.64%)
Jul 01, 2011 7.327 7.710 7.238 7.690 31,198,936 +0.34(+4.68%)
Jun 30, 2011 7.395 7.474 7.307 7.346 38,653,112 +0.01(+0.13%)
Jun 29, 2011 7.238 7.454 7.179 7.337 38,740,432 +0.12(+1.63%)
Jun 28, 2011 7.209 7.248 7.130 7.219 29,368,680 +0.01(+0.14%)
Jun 27, 2011 7.120 7.278 7.071 7.209 35,104,992 +0.13(+1.80%)
Jun 24, 2011 7.582 7.631 7.068 7.081 119,969,104 -1.20(-14.47%)
Jun 23, 2011 7.906 8.299 7.798 8.279 56,895,124 +0.26(+3.18%)
Jun 22, 2011 8.004 8.171 7.955 8.024 29,604,880 +0.03(+0.37%)
Jun 21, 2011 7.857 8.034 7.710 7.995 35,896,252 +0.23(+2.91%)
Jun 20, 2011 7.778 7.965 7.668 7.769 33,535,288 +0.08(+1.02%)
Jun 17, 2011 7.847 7.867 7.504 7.690 43,950,336 -0.03(-0.45%)
Jun 16, 2011 7.975 7.985 7.670 7.724 55,484,920 -0.20(-2.54%)
Jun 15, 2011 8.181 8.212 7.906 7.926 44,827,640 -0.32(-3.93%)
Jun 14, 2011 8.250 8.407 8.053 8.250 36,571,752 +0.11(+1.33%)
Jun 13, 2011 8.299 8.436 8.132 8.142 35,325,800 -0.15(-1.78%)
Jun 10, 2011 8.456 8.495 8.230 8.289 47,058,240 -0.05(-0.59%)
Jun 09, 2011 8.378 8.495 8.171 8.338 41,914,348 -0.01(-0.12%)
Jun 08, 2011 8.692 8.711 8.338 8.348 57,123,044 -0.44(-5.03%)
Jun 07, 2011 8.967 8.977 8.751 8.790 43,254,704 -0.09(-1.00%)
Jun 06, 2011 9.133 9.261 8.859 8.878 50,010,372 -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.