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, 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%)
Sep 01, 2011 5.829 5.947 5.632 5.632 26,129,804 -0.17(-2.88%)
Aug 31, 2011 5.956 6.005 5.721 5.799 33,932,216 -0.04(-0.67%)
Aug 30, 2011 5.907 5.976 5.740 5.839 35,182,400 -0.19(-3.17%)
Aug 29, 2011 5.848 6.045 5.799 6.030 31,459,246 +0.48(+8.57%)
Aug 26, 2011 5.328 5.731 5.279 5.554 49,532,512 +0.27(+5.20%)
Aug 25, 2011 5.220 5.436 5.211 5.279 32,162,934 +0.08(+1.51%)
Aug 24, 2011 5.525 5.554 5.083 5.201 66,061,004 -0.35(-6.36%)
Aug 23, 2011 5.220 5.554 5.171 5.554 34,448,160 +0.39(+7.60%)
Aug 22, 2011 5.309 5.417 5.122 5.161 35,666,468 +0.01(+0.19%)
Aug 19, 2011 5.397 5.554 5.103 5.152 50,853,764 -0.38(-6.91%)
Aug 18, 2011 5.770 5.780 5.495 5.534 46,408,156 -0.46(-7.69%)
Aug 17, 2011 6.231 6.285 5.951 5.996 30,232,932 -0.18(-2.86%)
Aug 16, 2011 6.290 6.349 6.074 6.172 20,452,690 -0.19(-2.93%)
Aug 15, 2011 6.153 6.359 6.064 6.359 23,745,868 +0.29(+4.85%)
Aug 12, 2011 6.290 6.418 6.045 6.064 29,842,430 -0.19(-2.98%)
Aug 11, 2011 5.672 6.378 5.672 6.251 58,482,388 +0.64(+11.36%)
Aug 10, 2011 5.868 5.927 5.603 5.613 58,619,628 -0.46(-7.59%)
Aug 09, 2011 6.020 6.084 5.652 6.074 45,496,956 +0.47(+8.41%)
Aug 08, 2011 5.888 6.074 5.544 5.603 56,292,676 -0.59(-9.51%)
Aug 05, 2011 6.398 6.625 5.976 6.192 56,741,964 -0.09(-1.41%)
Aug 04, 2011 6.682 6.727 6.251 6.280 51,680,700 -0.58(-8.44%)
Aug 03, 2011 6.938 6.987 6.565 6.859 54,035,452 -0.05(-0.71%)
Aug 02, 2011 7.183 7.242 6.889 6.908 36,558,968 -0.36(-4.99%)
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.