Micron Technology (NQ: MU )

88.30 -0.43 (-0.48%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 5.417 5.691 5.407 5.677 21,153,312 +0.35(+6.64%)
Oct 31, 2012 5.436 5.544 5.274 5.323 18,900,172 -0.04(-0.82%)
Oct 26, 2012 5.495 5.368 5.368 5.368 28,682,524 -0.22(-3.87%)
Oct 25, 2012 5.103 5.603 5.083 5.583 47,062,044 +0.51(+10.06%)
Oct 24, 2012 5.368 5.397 5.063 5.073 36,151,316 -0.24(-4.44%)
Oct 23, 2012 5.250 5.387 5.191 5.309 36,932,036 -0.04(-0.73%)
Oct 19, 2012 5.652 5.662 5.338 5.348 23,794,368 -0.20(-3.54%)
Oct 18, 2012 5.672 5.711 5.544 5.544 17,168,252 -0.13(-2.25%)
Oct 17, 2012 5.642 5.740 5.564 5.672 16,860,126 +0.00(+0.00%)
Oct 16, 2012 5.613 5.691 5.564 5.672 16,774,434 +0.06(+1.05%)
Oct 15, 2012 5.652 5.652 5.534 5.613 15,298,128 +0.05(+0.88%)
Oct 12, 2012 5.652 5.689 5.520 5.564 20,409,270 -0.08(-1.39%)
Oct 11, 2012 5.662 5.682 5.564 5.642 24,100,468 -0.01(-0.17%)
Oct 10, 2012 5.682 5.691 5.534 5.652 17,114,842 +0.00(+0.09%)
Oct 09, 2012 5.721 5.750 5.593 5.647 16,701,500 -0.09(-1.57%)
Oct 08, 2012 5.721 5.789 5.691 5.737 11,355,061 -0.04(-0.73%)
Oct 05, 2012 5.799 5.917 5.740 5.780 17,593,098 +0.01(+0.26%)
Oct 04, 2012 5.731 5.780 5.662 5.765 15,060,958 +0.03(+0.60%)
Oct 03, 2012 5.770 5.789 5.662 5.731 15,065,654 +0.00(+0.00%)
Oct 02, 2012 5.701 5.740 5.632 5.731 20,526,828 +0.07(+1.21%)
Oct 01, 2012 5.956 5.986 5.613 5.662 41,433,400 -0.21(-3.51%)
Sep 28, 2012 5.937 6.123 5.858 5.868 41,810,800 -0.03(-0.58%)
Sep 27, 2012 5.897 5.956 5.789 5.902 39,376,676 +0.07(+1.26%)
Sep 26, 2012 5.986 5.986 5.760 5.829 34,293,860 -0.16(-2.70%)
Sep 25, 2012 6.231 6.241 5.976 5.991 36,962,500 -0.15(-2.40%)
Sep 24, 2012 6.133 6.143 5.996 6.138 38,834,280 -0.10(-1.65%)
Sep 21, 2012 6.378 6.398 6.182 6.241 27,407,772 -0.09(-1.40%)
Sep 20, 2012 6.457 6.476 6.270 6.329 38,208,332 -0.20(-3.01%)
Sep 19, 2012 6.427 6.594 6.427 6.525 25,256,732 +0.17(+2.62%)
Sep 18, 2012 6.418 6.447 6.280 6.359 18,644,198 -0.09(-1.37%)
Sep 17, 2012 6.565 6.614 6.388 6.447 20,827,124 -0.13(-1.94%)
Sep 14, 2012 6.516 6.673 6.496 6.575 20,917,176 +0.10(+1.52%)
Sep 13, 2012 6.349 6.535 6.300 6.476 31,094,722 +0.13(+2.01%)
Sep 12, 2012 6.261 6.359 6.251 6.349 17,042,184 +0.11(+1.73%)
Sep 11, 2012 6.319 6.354 6.172 6.241 29,636,228 -0.05(-0.78%)
Sep 10, 2012 6.300 6.368 6.231 6.290 21,570,430 -0.01(-0.16%)
Sep 07, 2012 6.427 6.447 6.133 6.300 65,043,076 -0.25(-3.82%)
Sep 06, 2012 6.280 6.575 6.270 6.550 46,760,604 +0.48(+7.84%)
Sep 05, 2012 5.996 6.094 5.907 6.074 29,705,328 +0.10(+1.64%)
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.