Micron Technology (NQ: MU )

117.95 -1.30 (-1.09%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 6.109 6.384 6.070 6.099 52,511,880 +0.10(+1.64%)
Jul 30, 2012 6.089 6.128 5.903 6.001 28,034,804 -0.16(-2.63%)
Jul 27, 2012 5.932 6.187 5.883 6.163 24,387,326 +0.31(+5.37%)
Jul 26, 2012 5.814 5.971 5.785 5.849 22,985,010 +0.11(+1.97%)
Jul 25, 2012 5.608 5.824 5.608 5.736 28,142,648 +0.11(+2.01%)
Jul 24, 2012 5.578 5.657 5.461 5.623 32,871,480 +0.10(+1.87%)
Jul 23, 2012 5.608 5.696 5.470 5.520 42,985,860 -0.20(-3.52%)
Jul 20, 2012 5.873 6.020 5.696 5.721 45,293,580 +0.05(+0.87%)
Jul 19, 2012 5.795 5.903 5.657 5.672 24,097,306 -0.06(-1.11%)
Jul 18, 2012 5.598 5.853 5.578 5.736 25,367,924 +0.07(+1.21%)
Jul 17, 2012 5.912 5.971 5.637 5.667 36,163,844 -0.23(-3.83%)
Jul 16, 2012 5.981 5.991 5.745 5.893 27,987,076 -0.13(-2.12%)
Jul 13, 2012 6.020 6.128 5.932 6.020 26,151,732 +0.00(+0.00%)
Jul 12, 2012 6.030 6.070 5.834 6.020 39,244,004 -0.08(-1.29%)
Jul 11, 2012 6.089 6.138 5.907 6.099 33,965,580 +0.05(+0.81%)
Jul 10, 2012 6.315 6.364 5.952 6.050 37,034,112 -0.32(-5.08%)
Jul 09, 2012 6.590 6.698 6.300 6.374 20,203,036 -0.22(-3.35%)
Jul 06, 2012 6.580 6.629 6.433 6.595 23,118,232 -0.09(-1.39%)
Jul 05, 2012 6.718 6.787 6.541 6.688 22,313,250 -0.08(-1.16%)
Jul 03, 2012 6.462 6.806 6.453 6.767 47,244,860 +0.33(+5.19%)
Jul 02, 2012 6.610 6.698 6.335 6.433 52,070,108 +0.24(+3.80%)
Jun 29, 2012 5.991 6.207 5.962 6.197 32,839,750 +0.33(+5.70%)
Jun 28, 2012 5.529 5.873 5.500 5.863 35,169,292 +0.25(+4.37%)
Jun 27, 2012 5.529 5.637 5.461 5.618 14,087,787 +0.09(+1.60%)
Jun 26, 2012 5.510 5.588 5.421 5.529 17,990,696 +0.04(+0.72%)
Jun 25, 2012 5.559 5.628 5.451 5.490 20,156,114 -0.15(-2.61%)
Jun 22, 2012 5.578 5.647 5.431 5.637 34,095,784 +0.09(+1.68%)
Jun 21, 2012 5.814 5.863 5.510 5.544 52,166,848 -0.47(-7.76%)
Jun 20, 2012 6.011 6.089 5.893 6.011 30,767,430 +0.02(+0.33%)
Jun 19, 2012 5.912 6.040 5.873 5.991 23,053,022 +0.16(+2.69%)
Jun 18, 2012 5.706 5.893 5.706 5.834 19,730,968 +0.05(+0.85%)
Jun 15, 2012 5.667 5.795 5.588 5.785 28,055,584 +0.13(+2.35%)
Jun 14, 2012 5.745 5.785 5.549 5.652 33,191,052 -0.10(-1.71%)
Jun 13, 2012 5.804 5.883 5.706 5.750 31,771,780 -0.06(-1.10%)
Jun 12, 2012 5.618 5.834 5.618 5.814 21,669,720 +0.21(+3.77%)
Jun 11, 2012 5.863 5.932 5.598 5.603 21,852,546 -0.17(-2.98%)
Jun 08, 2012 5.549 5.795 5.539 5.775 19,368,412 +0.21(+3.70%)
Jun 07, 2012 5.765 5.785 5.539 5.569 33,780,844 -0.08(-1.39%)
Jun 06, 2012 5.569 5.706 5.539 5.647 35,719,772 +0.15(+2.77%)
Jun 05, 2012 5.313 5.549 5.294 5.495 31,825,156 +0.20(+3.80%)
Jun 04, 2012 5.372 5.461 5.205 5.294 19,044,310 -0.06(-1.10%)
Jun 01, 2012 5.598 5.647 5.303 5.353 30,883,834 -0.38(-6.68%)
May 31, 2012 5.883 5.883 5.637 5.736 31,266,598 -0.15(-2.50%)
May 30, 2012 5.932 5.942 5.785 5.883 25,679,434 -0.13(-2.12%)
May 29, 2012 5.932 6.040 5.912 6.011 21,372,228 +0.16(+2.68%)
May 25, 2012 5.657 5.903 5.647 5.853 21,563,418 +0.22(+3.83%)
May 24, 2012 5.647 5.726 5.569 5.637 22,593,690 -0.01(-0.17%)
May 23, 2012 5.529 5.696 5.490 5.647 26,080,784 +0.04(+0.70%)
May 22, 2012 5.706 5.736 5.529 5.608 25,857,502 -0.07(-1.21%)
May 21, 2012 5.549 5.706 5.529 5.677 27,698,496 +0.15(+2.76%)
May 18, 2012 5.893 5.903 5.490 5.524 34,235,068 -0.32(-5.46%)
May 17, 2012 6.050 6.138 5.804 5.844 33,285,182 -0.20(-3.25%)
May 16, 2012 6.001 6.413 5.912 6.040 55,034,920 +0.13(+2.16%)
May 15, 2012 6.060 6.070 5.853 5.912 44,949,732 -0.19(-3.06%)
May 14, 2012 6.099 6.158 5.991 6.099 31,007,226 -0.15(-2.36%)
May 11, 2012 6.128 6.295 6.109 6.246 18,778,754 +0.07(+1.11%)
May 10, 2012 6.335 6.354 6.099 6.178 25,839,918 -0.07(-1.10%)
May 09, 2012 6.020 6.325 5.932 6.246 37,365,956 +0.12(+1.92%)
May 08, 2012 6.315 6.315 5.981 6.128 36,501,816 -0.26(-4.00%)
May 07, 2012 6.482 6.629 6.286 6.384 37,256,732 -0.05(-0.76%)
May 04, 2012 6.531 6.767 6.433 6.433 35,151,184 +0.08(+1.24%)
May 03, 2012 6.787 6.845 6.305 6.354 35,152,636 -0.34(-5.13%)
May 02, 2012 6.531 6.747 6.531 6.698 28,684,216 +0.14(+2.10%)
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.