Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Micron Technology (NQ: MU )

89.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 6.025 6.241 5.996 6.221 18,845,730 +0.21(+3.43%)
Dec 28, 2012 6.045 6.162 5.996 6.015 15,416,360 -0.09(-1.45%)
Dec 27, 2012 6.064 6.143 5.956 6.104 18,793,364 +0.04(+0.73%)
Dec 26, 2012 6.113 6.221 6.054 6.059 10,539,700 -0.05(-0.88%)
Dec 24, 2012 6.261 6.261 6.064 6.113 6,980,292 -0.09(-1.42%)
Dec 21, 2012 6.359 6.368 6.064 6.202 59,260,976 -0.46(-6.92%)
Dec 20, 2012 6.712 6.741 6.604 6.663 20,362,654 -0.03(-0.44%)
Dec 19, 2012 6.584 6.741 6.575 6.692 26,064,170 +0.12(+1.79%)
Dec 18, 2012 6.496 6.584 6.427 6.575 29,342,500 +0.09(+1.44%)
Dec 17, 2012 6.722 6.771 6.418 6.481 35,435,100 -0.24(-3.58%)
Dec 14, 2012 6.614 6.757 6.565 6.722 23,816,386 +0.19(+2.85%)
Dec 13, 2012 6.614 6.673 6.491 6.535 24,506,398 -0.05(-0.74%)
Dec 12, 2012 6.732 6.732 6.516 6.584 28,894,838 -0.06(-0.89%)
Dec 11, 2012 6.575 6.712 6.506 6.643 24,908,870 +0.10(+1.50%)
Dec 10, 2012 6.329 6.604 6.310 6.545 33,077,568 +0.23(+3.65%)
Dec 07, 2012 6.300 6.388 6.231 6.314 22,468,528 +0.02(+0.39%)
Dec 06, 2012 6.035 6.300 5.986 6.290 30,955,922 +0.23(+3.72%)
Dec 05, 2012 5.937 6.084 5.902 6.064 18,999,974 +0.14(+2.40%)
Dec 04, 2012 5.888 5.937 5.809 5.922 21,039,536 +0.07(+1.17%)
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%)
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.