Micron Technology (NQ: MU )

87.88 -0.85 (-0.96%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 7.497 7.556 7.399 7.418 26,170,946 -0.09(-1.18%)
Jan 30, 2013 7.438 7.585 7.409 7.507 21,579,126 +0.07(+0.92%)
Jan 29, 2013 7.664 7.674 7.399 7.438 35,810,696 -0.24(-3.07%)
Jan 28, 2013 7.742 7.840 7.634 7.674 21,031,928 -0.05(-0.64%)
Jan 25, 2013 7.742 7.929 7.683 7.723 30,657,452 +0.04(+0.51%)
Jan 24, 2013 7.575 7.742 7.556 7.683 19,175,092 +0.05(+0.64%)
Jan 23, 2013 7.732 7.752 7.536 7.634 24,283,460 -0.06(-0.77%)
Jan 22, 2013 7.693 7.781 7.556 7.693 23,731,664 -0.04(-0.57%)
Jan 18, 2013 7.664 7.840 7.644 7.737 33,789,900 +0.07(+0.96%)
Jan 17, 2013 7.556 7.718 7.556 7.664 29,189,432 +0.14(+1.83%)
Jan 16, 2013 7.487 7.600 7.448 7.526 19,340,218 +0.07(+0.92%)
Jan 15, 2013 7.399 7.477 7.293 7.458 21,190,660 +0.00(+0.00%)
Jan 14, 2013 7.360 7.546 7.320 7.458 32,089,192 +0.06(+0.80%)
Jan 11, 2013 7.252 7.418 7.163 7.399 26,330,316 +0.12(+1.62%)
Jan 10, 2013 7.232 7.301 7.144 7.281 19,041,806 +0.11(+1.50%)
Jan 09, 2013 7.114 7.242 7.099 7.173 21,041,022 +0.08(+1.11%)
Jan 08, 2013 7.006 7.153 6.928 7.095 31,379,450 +0.05(+0.70%)
Jan 07, 2013 6.928 7.144 6.898 7.046 31,726,686 +0.22(+3.16%)
Jan 04, 2013 6.820 6.830 6.722 6.830 19,161,516 +0.06(+0.87%)
Jan 03, 2013 6.516 6.839 6.486 6.771 39,837,608 +0.26(+4.07%)
Jan 02, 2013 6.383 6.525 6.329 6.506 30,119,674 +0.28(+4.57%)
Dec 31, 2012 6.025 6.241 5.996 6.221 18,845,730 +0.21(+3.43%)
Dec 28, 2012 6.045 6.162 5.996 6.015 15,416,360 -0.09(-1.45%)
Dec 27, 2012 6.064 6.143 5.956 6.104 18,793,364 +0.04(+0.73%)
Dec 26, 2012 6.113 6.221 6.054 6.059 10,539,700 -0.05(-0.88%)
Dec 24, 2012 6.261 6.261 6.064 6.113 6,980,292 -0.09(-1.42%)
Dec 21, 2012 6.359 6.368 6.064 6.202 59,260,976 -0.46(-6.92%)
Dec 20, 2012 6.712 6.741 6.604 6.663 20,362,654 -0.03(-0.44%)
Dec 19, 2012 6.584 6.741 6.575 6.692 26,064,170 +0.12(+1.79%)
Dec 18, 2012 6.496 6.584 6.427 6.575 29,342,500 +0.09(+1.44%)
Dec 17, 2012 6.722 6.771 6.418 6.481 35,435,100 -0.24(-3.58%)
Dec 14, 2012 6.614 6.757 6.565 6.722 23,816,386 +0.19(+2.85%)
Dec 13, 2012 6.614 6.673 6.491 6.535 24,506,398 -0.05(-0.74%)
Dec 12, 2012 6.732 6.732 6.516 6.584 28,894,838 -0.06(-0.89%)
Dec 11, 2012 6.575 6.712 6.506 6.643 24,908,870 +0.10(+1.50%)
Dec 10, 2012 6.329 6.604 6.310 6.545 33,077,568 +0.23(+3.65%)
Dec 07, 2012 6.300 6.388 6.231 6.314 22,468,528 +0.02(+0.39%)
Dec 06, 2012 6.035 6.300 5.986 6.290 30,955,922 +0.23(+3.72%)
Dec 05, 2012 5.937 6.084 5.902 6.064 18,999,974 +0.14(+2.40%)
Dec 04, 2012 5.888 5.937 5.809 5.922 21,039,536 +0.07(+1.17%)
Nov 30, 2012 5.770 5.868 5.740 5.853 20,657,280 +0.05(+0.93%)
Nov 29, 2012 5.691 5.809 5.632 5.799 25,489,170 +0.14(+2.43%)
Nov 28, 2012 5.515 5.682 5.475 5.662 24,627,874 +0.09(+1.58%)
Nov 27, 2012 5.603 5.672 5.544 5.574 34,894,348 -0.01(-0.26%)
Nov 26, 2012 5.574 5.682 5.515 5.588 29,992,982 +0.01(+0.26%)
Nov 23, 2012 5.466 5.603 5.438 5.574 13,935,696 +0.16(+2.90%)
Nov 21, 2012 5.426 5.456 5.358 5.417 17,758,714 -0.03(-0.63%)
Nov 20, 2012 5.377 5.485 5.348 5.451 17,679,820 +0.02(+0.36%)
Nov 19, 2012 5.456 5.564 5.407 5.431 28,642,108 +0.06(+1.19%)
Nov 16, 2012 5.377 5.412 5.230 5.368 26,389,568 +0.00(+0.00%)
Nov 15, 2012 5.534 5.534 5.309 5.368 19,994,438 -0.08(-1.53%)
Nov 14, 2012 5.682 5.711 5.417 5.451 21,669,234 -0.18(-3.22%)
Nov 13, 2012 5.368 5.701 5.358 5.632 29,683,252 +0.17(+3.14%)
Nov 12, 2012 5.525 5.579 5.397 5.461 19,632,916 -0.05(-0.98%)
Nov 09, 2012 5.583 5.691 5.485 5.515 22,525,678 -0.07(-1.23%)
Nov 08, 2012 5.760 5.819 5.554 5.583 31,202,850 -0.22(-3.72%)
Nov 07, 2012 5.829 5.907 5.652 5.799 40,476,200 -0.18(-2.96%)
Nov 06, 2012 5.750 5.976 5.750 5.976 47,377,116 +0.25(+4.28%)
Nov 05, 2012 5.593 5.770 5.520 5.731 20,434,406 +0.13(+2.28%)
Nov 02, 2012 5.711 5.760 5.544 5.603 24,912,210 -0.07(-1.30%)
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.