Skip to main content

Micron Technology (NQ: MU )

117.89 -1.36 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 5.755 5.912 5.667 5.883 20,067,636 +0.34(+6.21%)
Nov 29, 2011 5.529 5.647 5.461 5.539 21,194,850 +0.02(+0.36%)
Nov 28, 2011 5.647 5.755 5.451 5.520 22,672,884 +0.12(+2.18%)
Nov 25, 2011 5.559 5.755 5.362 5.402 18,596,016 -0.21(-3.68%)
Nov 23, 2011 5.922 5.932 5.569 5.608 40,446,840 -0.38(-6.39%)
Nov 22, 2011 5.952 6.246 5.903 5.991 38,793,616 +0.01(+0.16%)
Nov 21, 2011 5.971 6.050 5.755 5.981 42,148,104 -0.20(-3.18%)
Nov 18, 2011 6.246 6.413 6.040 6.178 44,412,004 -0.04(-0.63%)
Nov 17, 2011 6.787 6.875 6.168 6.217 97,817,104 -0.40(-6.08%)
Nov 16, 2011 5.353 6.718 5.353 6.620 73,388,232 +1.26(+23.44%)
Nov 15, 2011 5.215 5.608 5.161 5.362 42,662,108 +0.11(+2.06%)
Nov 14, 2011 5.303 5.333 5.127 5.254 23,361,048 -0.08(-1.47%)
Nov 11, 2011 5.166 5.343 5.166 5.333 19,639,962 +0.25(+4.83%)
Nov 10, 2011 5.402 5.451 4.970 5.087 54,036,968 -0.17(-3.18%)
Nov 09, 2011 5.618 5.618 5.235 5.254 37,391,328 -0.55(-9.48%)
Nov 08, 2011 5.785 5.853 5.647 5.804 23,585,542 +0.06(+1.03%)
Nov 07, 2011 5.706 5.804 5.588 5.745 25,272,648 -0.04(-0.68%)
Nov 04, 2011 5.569 5.844 5.480 5.785 21,189,840 +0.05(+0.86%)
Nov 03, 2011 5.412 5.765 5.264 5.736 33,081,208 +0.40(+7.55%)
Nov 02, 2011 5.303 5.431 5.245 5.333 22,981,432 +0.14(+2.65%)
Nov 01, 2011 5.294 5.362 5.195 5.195 30,749,814 -0.29(-5.37%)
Oct 31, 2011 5.667 5.687 5.470 5.490 24,129,026 -0.28(-4.93%)
Oct 28, 2011 5.578 5.795 5.549 5.775 22,209,512 +0.18(+3.16%)
Oct 27, 2011 5.598 5.657 5.389 5.598 54,831,008 +0.23(+4.30%)
Oct 26, 2011 5.431 5.510 5.117 5.367 51,014,476 -0.02(-0.46%)
Oct 25, 2011 5.510 5.539 5.382 5.392 27,015,102 -0.17(-3.00%)
Oct 24, 2011 5.353 5.578 5.353 5.559 35,079,404 +0.20(+3.66%)
Oct 21, 2011 5.569 5.745 5.303 5.362 40,018,700 -0.13(-2.33%)
Oct 20, 2011 5.421 5.539 5.274 5.490 23,866,078 +0.06(+1.09%)
Oct 19, 2011 5.637 5.741 5.412 5.431 28,043,984 -0.24(-4.16%)
Oct 18, 2011 5.362 5.696 5.303 5.667 31,931,824 +0.33(+6.16%)
Oct 17, 2011 5.529 5.578 5.313 5.338 30,176,744 -0.26(-4.65%)
Oct 14, 2011 5.490 5.598 5.343 5.598 31,891,426 +0.18(+3.26%)
Oct 13, 2011 5.019 5.480 5.009 5.421 38,243,376 +0.31(+6.15%)
Oct 12, 2011 5.186 5.205 5.087 5.107 26,051,644 +0.00(+0.00%)
Oct 11, 2011 5.068 5.195 5.024 5.107 24,256,572 +0.04(+0.78%)
Oct 10, 2011 5.117 5.186 4.999 5.068 27,444,822 +0.21(+4.24%)
Oct 07, 2011 4.852 4.940 4.753 4.862 30,223,260 -0.01(-0.20%)
Oct 06, 2011 4.822 4.911 4.685 4.871 36,636,524 +0.01(+0.20%)
Oct 05, 2011 4.420 4.891 4.282 4.862 54,104,796 +0.42(+9.51%)
Oct 04, 2011 4.125 4.439 3.899 4.439 58,647,200 +0.19(+4.39%)
Oct 03, 2011 4.871 4.940 4.243 4.253 57,728,484 -0.70(-14.09%)
Sep 30, 2011 5.343 5.402 4.920 4.950 64,687,660 -0.82(-14.14%)
Sep 29, 2011 6.020 6.089 5.510 5.765 50,990,568 -0.24(-4.01%)
Sep 28, 2011 6.384 6.384 5.991 6.006 35,515,764 -0.34(-5.34%)
Sep 27, 2011 6.561 6.620 6.295 6.345 32,657,436 -0.12(-1.82%)
Sep 26, 2011 6.561 6.570 6.256 6.462 32,245,408 -0.07(-1.05%)
Sep 23, 2011 6.286 6.649 6.187 6.531 34,788,624 +0.22(+3.42%)
Sep 22, 2011 6.168 6.374 6.109 6.315 47,179,460 -0.17(-2.65%)
Sep 21, 2011 6.757 6.816 6.482 6.487 49,686,636 -0.24(-3.58%)
Sep 20, 2011 6.796 6.963 6.718 6.728 33,344,754 -0.03(-0.44%)
Sep 19, 2011 6.845 7.111 6.678 6.757 58,265,804 -0.15(-2.13%)
Sep 16, 2011 6.963 7.032 6.816 6.904 69,953,400 -0.01(-0.14%)
Sep 15, 2011 7.219 7.287 6.777 6.914 61,805,216 -0.16(-2.22%)
Sep 14, 2011 6.826 7.219 6.806 7.071 69,678,568 +0.33(+4.96%)
Sep 13, 2011 6.757 6.826 6.639 6.737 52,114,004 +0.17(+2.62%)
Sep 12, 2011 6.187 6.590 6.168 6.566 47,555,600 +0.33(+5.28%)
Sep 09, 2011 6.079 6.590 6.079 6.237 55,155,300 +0.10(+1.68%)
Sep 08, 2011 5.922 6.512 5.893 6.133 64,148,020 +0.18(+3.05%)
Sep 07, 2011 5.716 5.962 5.716 5.952 33,255,418 +0.38(+6.88%)
Sep 06, 2011 5.186 5.598 5.186 5.569 24,540,662 +0.17(+3.09%)
Sep 02, 2011 5.500 5.520 5.353 5.402 23,149,112 -0.24(-4.18%)
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.