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 (%)
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%)
Sep 04, 2012 6.094 6.104 5.956 5.976 19,063,910 -0.12(-1.93%)
Aug 31, 2012 6.104 6.182 6.054 6.094 21,044,226 +0.03(+0.49%)
Aug 30, 2012 6.094 6.143 6.005 6.064 18,841,128 -0.02(-0.32%)
Aug 29, 2012 6.104 6.172 6.054 6.084 16,405,213 -0.03(-0.48%)
Aug 27, 2012 6.182 6.192 6.035 6.113 13,473,646 -0.07(-1.11%)
Aug 24, 2012 6.113 6.192 5.956 6.182 19,441,304 +0.04(+0.72%)
Aug 23, 2012 6.172 6.182 6.047 6.138 18,528,240 -0.06(-1.03%)
Aug 22, 2012 6.319 6.359 6.143 6.202 26,538,194 -0.14(-2.17%)
Aug 21, 2012 6.349 6.506 6.290 6.339 24,948,544 -0.03(-0.46%)
Aug 20, 2012 6.418 6.476 6.280 6.368 16,327,615 -0.08(-1.22%)
Aug 17, 2012 6.486 6.565 6.388 6.447 15,244,359 -0.04(-0.61%)
Aug 16, 2012 6.427 6.545 6.388 6.486 16,140,203 +0.12(+1.85%)
Aug 15, 2012 6.437 6.467 6.300 6.368 35,214,116 -0.06(-0.92%)
Aug 14, 2012 6.643 6.653 6.344 6.427 28,047,130 -0.16(-2.46%)
Aug 13, 2012 6.633 6.653 6.476 6.589 16,303,961 -0.04(-0.67%)
Aug 10, 2012 6.624 6.722 6.525 6.633 22,423,146 -0.05(-0.73%)
Aug 09, 2012 6.692 6.790 6.575 6.682 20,922,260 -0.08(-1.16%)
Aug 08, 2012 6.624 6.810 6.516 6.761 32,456,536 +0.07(+1.03%)
Aug 07, 2012 6.575 6.849 6.545 6.692 43,880,352 +0.25(+3.81%)
Aug 06, 2012 6.270 6.516 6.202 6.447 27,410,274 +0.24(+3.79%)
Aug 03, 2012 6.202 6.329 6.123 6.211 22,902,256 +0.17(+2.76%)
Aug 02, 2012 6.074 6.182 5.956 6.045 17,968,462 -0.11(-1.75%)
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.