Micron Technology (NQ: MU )

87.35 -1.38 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 6.447 6.555 6.388 6.467 19,497,742 +0.02(+0.30%)
Apr 27, 2012 6.525 6.555 6.368 6.447 23,653,124 -0.03(-0.45%)
Apr 26, 2012 6.378 6.550 6.378 6.476 24,522,316 +0.08(+1.23%)
Apr 25, 2012 6.516 6.565 6.280 6.398 31,736,028 +0.01(+0.15%)
Apr 24, 2012 6.535 6.614 6.378 6.388 29,063,218 -0.12(-1.81%)
Apr 23, 2012 6.427 6.624 6.339 6.506 36,591,944 -0.01(-0.15%)
Apr 20, 2012 6.673 6.712 6.516 6.516 51,133,504 -0.36(-5.21%)
Apr 19, 2012 6.938 7.173 6.830 6.874 31,728,336 -0.06(-0.92%)
Apr 18, 2012 7.026 7.095 6.908 6.938 29,366,312 -0.17(-2.35%)
Apr 17, 2012 7.016 7.188 6.957 7.104 40,821,564 +0.12(+1.76%)
Apr 16, 2012 6.918 7.065 6.820 6.982 57,387,404 +0.15(+2.23%)
Apr 13, 2012 6.938 6.967 6.800 6.830 99,173,176 -0.18(-2.59%)
Apr 12, 2012 7.144 7.409 6.977 7.011 58,690,460 -0.02(-0.28%)
Apr 11, 2012 7.095 7.291 7.016 7.031 23,038,024 +0.01(+0.21%)
Apr 10, 2012 7.183 7.281 6.898 7.016 23,573,454 -0.20(-2.72%)
Apr 09, 2012 7.301 7.330 7.193 7.212 17,709,504 -0.24(-3.16%)
Apr 05, 2012 7.507 7.634 7.438 7.448 20,528,830 -0.07(-0.91%)
Apr 04, 2012 7.605 7.654 7.310 7.517 52,993,096 -0.32(-4.13%)
Apr 03, 2012 7.880 7.938 7.772 7.840 26,964,848 -0.10(-1.30%)
Apr 02, 2012 8.017 8.095 7.811 7.943 27,863,398 +0.00(+0.00%)
Mar 30, 2012 8.370 8.380 7.929 7.943 51,919,332 -0.32(-3.86%)
Mar 29, 2012 8.449 8.596 8.252 8.262 46,754,376 -0.22(-2.55%)
Mar 28, 2012 8.351 8.586 8.294 8.478 35,799,084 +0.06(+0.76%)
Mar 27, 2012 8.174 8.488 8.154 8.414 40,195,024 +0.32(+3.94%)
Mar 26, 2012 8.262 8.282 7.958 8.095 36,260,172 -0.15(-1.79%)
Mar 23, 2012 8.331 8.449 8.095 8.243 48,728,852 -0.30(-3.56%)
Mar 22, 2012 8.566 8.606 8.321 8.547 33,986,288 -0.03(-0.34%)
Mar 21, 2012 8.576 8.812 8.547 8.576 31,363,928 +0.17(+1.98%)
Mar 20, 2012 8.419 8.468 8.292 8.409 18,523,018 -0.06(-0.70%)
Mar 19, 2012 8.596 8.635 8.449 8.468 26,719,656 -0.19(-2.15%)
Mar 16, 2012 8.704 8.723 8.508 8.655 33,712,448 -0.01(-0.11%)
Mar 15, 2012 8.468 8.719 8.302 8.665 35,316,648 +0.25(+2.91%)
Mar 14, 2012 8.517 8.684 8.360 8.419 34,620,500 +0.09(+1.06%)
Mar 13, 2012 8.086 8.341 8.046 8.331 31,782,282 +0.40(+5.07%)
Mar 12, 2012 8.105 8.145 7.860 7.929 20,266,280 -0.25(-3.00%)
Mar 09, 2012 8.007 8.203 7.968 8.174 26,038,852 +0.17(+2.08%)
Mar 08, 2012 7.978 8.086 7.860 8.007 19,153,178 +0.07(+0.87%)
Mar 07, 2012 7.889 8.095 7.693 7.938 32,668,410 +0.09(+1.12%)
Mar 06, 2012 7.816 7.889 7.634 7.850 38,205,712 -0.20(-2.44%)
Mar 05, 2012 8.400 8.429 8.017 8.046 30,742,588 -0.44(-5.15%)
Mar 02, 2012 8.576 8.743 8.449 8.483 25,260,294 -0.06(-0.75%)
Mar 01, 2012 8.429 8.674 8.370 8.547 34,368,144 +0.16(+1.87%)
Feb 29, 2012 8.900 8.930 8.351 8.390 49,269,544 -0.32(-3.72%)
Feb 28, 2012 8.635 8.988 8.606 8.714 73,227,744 +0.31(+3.74%)
Feb 27, 2012 8.194 8.625 8.154 8.400 60,999,996 +0.60(+7.67%)
Feb 24, 2012 7.742 7.919 7.703 7.801 17,626,654 +0.13(+1.66%)
Feb 23, 2012 7.880 7.880 7.595 7.674 32,222,292 -0.22(-2.74%)
Feb 22, 2012 8.056 8.086 7.860 7.889 19,751,612 -0.17(-2.07%)
Feb 21, 2012 8.272 8.302 8.007 8.056 19,126,304 -0.22(-2.61%)
Feb 17, 2012 8.282 8.419 8.184 8.272 19,281,702 -0.03(-0.35%)
Feb 16, 2012 8.223 8.341 8.145 8.302 19,106,686 +0.18(+2.17%)
Feb 15, 2012 8.243 8.390 8.115 8.125 34,082,504 -0.06(-0.72%)
Feb 14, 2012 7.772 8.203 7.772 8.184 41,927,064 +0.48(+6.24%)
Feb 13, 2012 7.870 7.870 7.556 7.703 25,267,220 -0.05(-0.70%)
Feb 10, 2012 7.938 7.958 7.654 7.757 26,691,874 -0.25(-3.12%)
Feb 09, 2012 8.046 8.046 7.840 8.007 27,958,088 -0.00(-0.06%)
Feb 08, 2012 7.791 8.076 7.742 8.012 42,917,548 +0.28(+3.68%)
Feb 07, 2012 7.585 7.772 7.556 7.728 20,631,792 +0.15(+1.94%)
Feb 06, 2012 7.556 7.732 7.536 7.580 33,251,372 -0.22(-2.83%)
Feb 03, 2012 7.732 7.821 7.595 7.801 15,469,195 +0.23(+2.98%)
Feb 02, 2012 7.585 7.664 7.536 7.575 21,056,012 +0.02(+0.26%)
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.