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

Micron Technology (NQ: MU )

90.90 +1.65 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2011 6.153 6.251 6.128 6.172 15,550,825 +0.02(+0.32%)
Dec 29, 2011 6.064 6.182 6.025 6.153 14,139,106 +0.10(+1.62%)
Dec 28, 2011 6.143 6.211 5.947 6.054 19,734,718 -0.08(-1.28%)
Dec 27, 2011 6.231 6.280 6.084 6.133 13,707,268 -0.14(-2.27%)
Dec 23, 2011 6.368 6.418 6.133 6.275 23,941,856 +0.84(+15.43%)
Dec 21, 2011 5.780 5.789 5.417 5.436 27,034,548 -0.25(-4.32%)
Dec 20, 2011 5.485 5.711 5.475 5.682 19,343,016 +0.34(+6.34%)
Dec 19, 2011 5.593 5.632 5.338 5.343 32,209,730 -0.23(-4.14%)
Dec 16, 2011 5.485 5.593 5.407 5.574 23,539,146 +0.13(+2.34%)
Dec 15, 2011 5.426 5.475 5.377 5.446 17,502,906 +0.10(+1.83%)
Dec 14, 2011 5.534 5.623 5.211 5.348 37,698,804 -0.16(-2.85%)
Dec 13, 2011 5.691 5.839 5.466 5.505 20,900,772 -0.21(-3.61%)
Dec 12, 2011 5.613 5.736 5.525 5.711 20,377,882 -0.07(-1.19%)
Dec 09, 2011 5.731 5.878 5.682 5.780 24,444,344 +0.07(+1.20%)
Dec 08, 2011 5.858 5.986 5.672 5.711 33,200,744 -0.24(-3.96%)
Dec 07, 2011 5.515 5.966 5.456 5.947 32,111,502 +0.40(+7.26%)
Dec 06, 2011 5.642 5.662 5.397 5.544 32,315,960 -0.08(-1.40%)
Dec 05, 2011 5.760 5.780 5.574 5.623 26,515,456 -0.07(-1.21%)
Dec 02, 2011 5.878 5.897 5.574 5.691 27,862,428 -0.09(-1.53%)
Dec 01, 2011 5.848 5.868 5.642 5.780 22,557,504 -0.10(-1.67%)
Nov 30, 2011 5.750 5.907 5.662 5.878 20,085,188 +0.34(+6.21%)
Nov 29, 2011 5.525 5.642 5.456 5.534 21,213,388 +0.02(+0.36%)
Nov 28, 2011 5.642 5.750 5.446 5.515 22,692,714 +0.12(+2.18%)
Nov 25, 2011 5.554 5.750 5.358 5.397 18,612,280 -0.21(-3.68%)
Nov 23, 2011 5.917 5.927 5.564 5.603 40,482,216 -0.38(-6.39%)
Nov 22, 2011 5.947 6.241 5.897 5.986 38,827,544 +0.01(+0.16%)
Nov 21, 2011 5.966 6.045 5.750 5.976 42,184,968 -0.20(-3.18%)
Nov 18, 2011 6.241 6.408 6.035 6.172 44,450,848 -0.04(-0.63%)
Nov 17, 2011 6.781 6.869 6.162 6.211 97,902,656 -0.40(-6.08%)
Nov 16, 2011 5.348 6.712 5.348 6.614 73,452,424 +1.26(+23.44%)
Nov 15, 2011 5.211 5.603 5.157 5.358 42,699,424 +0.11(+2.06%)
Nov 14, 2011 5.299 5.328 5.122 5.250 23,381,480 -0.08(-1.47%)
Nov 11, 2011 5.161 5.338 5.161 5.328 19,657,140 +0.25(+4.83%)
Nov 10, 2011 5.397 5.446 4.965 5.083 54,084,232 -0.17(-3.18%)
Nov 09, 2011 5.613 5.613 5.230 5.250 37,424,028 -0.55(-9.48%)
Nov 08, 2011 5.780 5.848 5.642 5.799 23,606,170 +0.06(+1.03%)
Nov 07, 2011 5.701 5.799 5.583 5.740 25,294,752 -0.04(-0.68%)
Nov 04, 2011 5.564 5.839 5.475 5.780 21,208,374 +0.05(+0.86%)
Nov 03, 2011 5.407 5.760 5.260 5.731 33,110,142 +0.40(+7.55%)
Nov 02, 2011 5.299 5.426 5.240 5.328 23,001,532 +0.14(+2.65%)
Nov 01, 2011 5.289 5.358 5.191 5.191 30,776,710 -0.29(-5.37%)
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%)
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.