Micron Technology (NQ: MU )

81.28 USD -1.00 (-1.22%)
Official Closing Price Updated: 6:17 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 5.860 6.020 5.770 5.990 19,708,992 +0.35(+6.21%)
Nov 29, 2011 5.630 5.750 5.560 5.640 20,816,059 +0.02(+0.36%)
Nov 28, 2011 5.750 5.860 5.550 5.620 22,267,678 +0.12(+2.18%)
Nov 25, 2011 5.660 5.860 5.460 5.500 18,263,673 -0.21(-3.68%)
Nov 23, 2011 6.030 6.040 5.670 5.710 39,723,985 -0.39(-6.39%)
Nov 22, 2011 6.060 6.360 6.010 6.100 38,100,305 +0.01(+0.16%)
Nov 21, 2011 6.080 6.160 5.860 6.090 41,394,842 -0.20(-3.18%)
Nov 18, 2011 6.360 6.530 6.150 6.290 43,618,282 -0.04(-0.63%)
Nov 17, 2011 6.910 7.000 6.280 6.330 96,068,939 -0.41(-6.08%)
Nov 16, 2011 5.450 6.840 5.450 6.740 72,076,655 +1.28(+23.44%)
Nov 15, 2011 5.310 5.710 5.255 5.460 41,899,660 +0.11(+2.06%)
Nov 14, 2011 5.400 5.430 5.220 5.350 22,943,543 -0.08(-1.47%)
Nov 11, 2011 5.260 5.440 5.260 5.430 19,288,959 +0.25(+4.83%)
Nov 10, 2011 5.500 5.550 5.060 5.180 53,071,234 -0.17(-3.18%)
Nov 09, 2011 5.720 5.720 5.330 5.350 36,723,075 -0.56(-9.48%)
Nov 08, 2011 5.890 5.960 5.750 5.910 23,164,026 +0.06(+1.03%)
Nov 07, 2011 5.810 5.910 5.690 5.850 24,820,979 -0.04(-0.68%)
Nov 04, 2011 5.670 5.950 5.580 5.890 20,811,140 +0.05(+0.86%)
Nov 03, 2011 5.510 5.870 5.360 5.840 32,489,988 +0.41(+7.55%)
Nov 02, 2011 5.400 5.530 5.340 5.430 22,570,711 +0.14(+2.65%)
Nov 01, 2011 5.390 5.460 5.290 5.290 30,200,259 -0.30(-5.37%)
Oct 31, 2011 5.770 5.790 5.570 5.590 23,697,795 -0.29(-4.93%)
Oct 28, 2011 5.680 5.900 5.650 5.880 21,812,588 +0.18(+3.16%)
Oct 27, 2011 5.700 5.760 5.487 5.700 53,851,079 +0.24(+4.30%)
Oct 26, 2011 5.530 5.610 5.210 5.465 50,102,757 -0.03(-0.46%)
Oct 25, 2011 5.610 5.640 5.480 5.490 26,532,294 -0.17(-3.00%)
Oct 24, 2011 5.450 5.680 5.450 5.660 34,452,470 +0.20(+3.66%)
Oct 21, 2011 5.670 5.850 5.400 5.460 39,303,493 -0.13(-2.33%)
Oct 20, 2011 5.520 5.640 5.370 5.590 23,439,549 +0.06(+1.08%)
Oct 19, 2011 5.740 5.845 5.510 5.530 27,542,789 -0.24(-4.16%)
Oct 18, 2011 5.460 5.800 5.400 5.770 31,361,143 +0.33(+6.16%)
Oct 17, 2011 5.630 5.680 5.410 5.435 29,637,431 -0.27(-4.65%)
Oct 14, 2011 5.590 5.700 5.440 5.700 31,321,467 +0.18(+3.26%)
Oct 13, 2011 5.110 5.580 5.100 5.520 37,559,899 +0.32(+6.15%)
Oct 12, 2011 5.280 5.300 5.180 5.200 25,586,054 +0.00(+0.00%)
Oct 11, 2011 5.160 5.290 5.115 5.200 23,823,064 +0.04(+0.78%)
Oct 10, 2011 5.210 5.280 5.090 5.160 26,954,334 +0.21(+4.24%)
Oct 07, 2011 4.940 5.030 4.840 4.950 29,683,116 -0.01(-0.20%)
Oct 06, 2011 4.910 5.000 4.770 4.960 35,981,763 +0.01(+0.20%)
Oct 05, 2011 4.500 4.980 4.360 4.950 53,137,848 +0.43(+9.51%)
Oct 04, 2011 4.200 4.520 3.970 4.520 57,599,069 +0.19(+4.39%)
Oct 03, 2011 4.960 5.030 4.320 4.330 56,696,773 -0.71(-14.09%)
Sep 30, 2011 5.440 5.500 5.010 5.040 63,531,575 -0.83(-14.14%)
Sep 29, 2011 6.130 6.200 5.610 5.870 50,079,276 -0.25(-4.01%)
Sep 28, 2011 6.500 6.500 6.100 6.115 34,881,033 -0.34(-5.34%)
Sep 27, 2011 6.680 6.740 6.410 6.460 32,073,789 -0.12(-1.82%)
Sep 26, 2011 6.680 6.690 6.370 6.580 31,669,123 -0.07(-1.05%)
Sep 23, 2011 6.400 6.770 6.300 6.650 34,166,886 +0.22(+3.42%)
Sep 22, 2011 6.280 6.490 6.220 6.430 46,336,278 -0.18(-2.65%)
Sep 21, 2011 6.880 6.940 6.600 6.605 48,798,647 -0.24(-3.58%)
Sep 20, 2011 6.920 7.090 6.840 6.850 32,748,823 -0.03(-0.44%)
Sep 19, 2011 6.970 7.240 6.800 6.880 57,224,490 -0.15(-2.13%)
Sep 16, 2011 7.090 7.160 6.940 7.030 68,703,205 -0.01(-0.14%)
Sep 15, 2011 7.350 7.420 6.900 7.040 60,700,645 -0.16(-2.22%)
Sep 14, 2011 6.950 7.350 6.930 7.200 68,433,291 +0.34(+4.96%)
Sep 13, 2011 6.880 6.950 6.760 6.860 51,182,634 +0.18(+2.62%)
Sep 12, 2011 6.300 6.710 6.280 6.685 46,705,696 +0.33(+5.28%)
Sep 09, 2011 6.190 6.710 6.190 6.350 54,169,578 +0.10(+1.68%)
Sep 08, 2011 6.030 6.630 6.000 6.245 63,001,581 +0.19(+3.05%)
Sep 07, 2011 5.820 6.070 5.820 6.060 32,661,084 +0.39(+6.88%)
Sep 06, 2011 5.280 5.700 5.280 5.670 24,102,077 +0.17(+3.09%)
Sep 02, 2011 5.600 5.620 5.450 5.500 22,735,396 -0.24(-4.18%)
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.