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 (%)
Nov 30, 2011 5.750 5.907 5.662 5.878 20,085,188 +0.34(+6.21%)
Nov 29, 2011 5.525 5.642 5.456 5.534 21,213,388 +0.02(+0.36%)
Nov 28, 2011 5.642 5.750 5.446 5.515 22,692,714 +0.12(+2.18%)
Nov 25, 2011 5.554 5.750 5.358 5.397 18,612,280 -0.21(-3.68%)
Nov 23, 2011 5.917 5.927 5.564 5.603 40,482,216 -0.38(-6.39%)
Nov 22, 2011 5.947 6.241 5.897 5.986 38,827,544 +0.01(+0.16%)
Nov 21, 2011 5.966 6.045 5.750 5.976 42,184,968 -0.20(-3.18%)
Nov 18, 2011 6.241 6.408 6.035 6.172 44,450,848 -0.04(-0.63%)
Nov 17, 2011 6.781 6.869 6.162 6.211 97,902,656 -0.40(-6.08%)
Nov 16, 2011 5.348 6.712 5.348 6.614 73,452,424 +1.26(+23.44%)
Nov 15, 2011 5.211 5.603 5.157 5.358 42,699,424 +0.11(+2.06%)
Nov 14, 2011 5.299 5.328 5.122 5.250 23,381,480 -0.08(-1.47%)
Nov 11, 2011 5.161 5.338 5.161 5.328 19,657,140 +0.25(+4.83%)
Nov 10, 2011 5.397 5.446 4.965 5.083 54,084,232 -0.17(-3.18%)
Nov 09, 2011 5.613 5.613 5.230 5.250 37,424,028 -0.55(-9.48%)
Nov 08, 2011 5.780 5.848 5.642 5.799 23,606,170 +0.06(+1.03%)
Nov 07, 2011 5.701 5.799 5.583 5.740 25,294,752 -0.04(-0.68%)
Nov 04, 2011 5.564 5.839 5.475 5.780 21,208,374 +0.05(+0.86%)
Nov 03, 2011 5.407 5.760 5.260 5.731 33,110,142 +0.40(+7.55%)
Nov 02, 2011 5.299 5.426 5.240 5.328 23,001,532 +0.14(+2.65%)
Nov 01, 2011 5.289 5.358 5.191 5.191 30,776,710 -0.29(-5.37%)
Oct 31, 2011 5.662 5.682 5.466 5.485 24,150,128 -0.28(-4.93%)
Oct 28, 2011 5.574 5.789 5.544 5.770 22,228,936 +0.18(+3.16%)
Oct 27, 2011 5.593 5.652 5.385 5.593 54,878,964 +0.23(+4.30%)
Oct 26, 2011 5.426 5.505 5.112 5.363 51,059,096 -0.02(-0.46%)
Oct 25, 2011 5.505 5.534 5.377 5.387 27,038,730 -0.17(-3.00%)
Oct 24, 2011 5.348 5.574 5.348 5.554 35,110,084 +0.20(+3.66%)
Oct 21, 2011 5.564 5.740 5.299 5.358 40,053,700 -0.13(-2.33%)
Oct 20, 2011 5.417 5.534 5.269 5.485 23,886,952 +0.06(+1.09%)
Oct 19, 2011 5.632 5.736 5.407 5.426 28,068,512 -0.24(-4.16%)
Oct 18, 2011 5.358 5.691 5.299 5.662 31,959,752 +0.33(+6.16%)
Oct 17, 2011 5.525 5.574 5.309 5.333 30,203,138 -0.26(-4.65%)
Oct 14, 2011 5.485 5.593 5.338 5.593 31,919,318 +0.18(+3.26%)
Oct 13, 2011 5.014 5.475 5.004 5.417 38,276,828 +0.31(+6.15%)
Oct 12, 2011 5.181 5.201 5.083 5.103 26,074,430 +0.00(+0.00%)
Oct 11, 2011 5.063 5.191 5.019 5.103 24,277,788 +0.04(+0.78%)
Oct 10, 2011 5.112 5.181 4.995 5.063 27,468,826 +0.21(+4.24%)
Oct 07, 2011 4.847 4.936 4.749 4.857 30,249,694 -0.01(-0.20%)
Oct 06, 2011 4.818 4.906 4.681 4.867 36,668,568 +0.01(+0.20%)
Oct 05, 2011 4.416 4.887 4.278 4.857 54,152,120 +0.42(+9.51%)
Oct 04, 2011 4.121 4.435 3.896 4.435 58,698,492 +0.19(+4.39%)
Oct 03, 2011 4.867 4.936 4.239 4.249 57,778,976 -0.70(-14.09%)
Sep 30, 2011 5.338 5.397 4.916 4.946 64,744,240 -0.81(-14.14%)
Sep 29, 2011 6.015 6.084 5.505 5.760 51,035,168 -0.24(-4.01%)
Sep 28, 2011 6.378 6.378 5.986 6.000 35,546,824 -0.34(-5.34%)
Sep 27, 2011 6.555 6.614 6.290 6.339 32,685,998 -0.12(-1.82%)
Sep 26, 2011 6.555 6.565 6.251 6.457 32,273,610 -0.07(-1.05%)
Sep 23, 2011 6.280 6.643 6.182 6.525 34,819,052 +0.22(+3.42%)
Sep 22, 2011 6.162 6.368 6.104 6.310 47,220,728 -0.17(-2.65%)
Sep 21, 2011 6.751 6.810 6.476 6.481 49,730,096 -0.24(-3.58%)
Sep 20, 2011 6.790 6.957 6.712 6.722 33,373,918 -0.03(-0.44%)
Sep 19, 2011 6.839 7.104 6.673 6.751 58,316,764 -0.15(-2.13%)
Sep 16, 2011 6.957 7.026 6.810 6.898 70,014,584 -0.01(-0.14%)
Sep 15, 2011 7.212 7.281 6.771 6.908 61,859,272 -0.16(-2.22%)
Sep 14, 2011 6.820 7.212 6.800 7.065 69,739,512 +0.33(+4.96%)
Sep 13, 2011 6.751 6.820 6.633 6.732 52,159,584 +0.17(+2.62%)
Sep 12, 2011 6.182 6.584 6.162 6.560 47,597,192 +0.33(+5.28%)
Sep 09, 2011 6.074 6.584 6.074 6.231 55,203,540 +0.10(+1.68%)
Sep 08, 2011 5.917 6.506 5.888 6.128 64,204,128 +0.18(+3.05%)
Sep 07, 2011 5.711 5.956 5.711 5.947 33,284,504 +0.38(+6.88%)
Sep 06, 2011 5.181 5.593 5.181 5.564 24,562,126 +0.17(+3.09%)
Sep 02, 2011 5.495 5.515 5.348 5.397 23,169,360 -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.