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

Micron Technology (NQ: MU )

121.18 -0.19 (-0.16%)
Streaming Delayed Price Updated: 12:39 PM EDT, Apr 16, 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 (%)
Jan 31, 2012 7.464 7.543 7.386 7.459 22,223,444 +0.03(+0.46%)
Jan 30, 2012 7.209 7.454 7.160 7.425 22,147,488 +0.13(+1.75%)
Jan 27, 2012 7.337 7.484 7.209 7.297 29,651,756 -0.12(-1.59%)
Jan 26, 2012 7.631 7.661 7.317 7.415 43,010,972 -0.30(-3.94%)
Jan 25, 2012 7.857 7.896 7.646 7.720 31,511,498 -0.09(-1.13%)
Jan 24, 2012 7.710 7.828 7.626 7.808 29,769,632 +0.08(+1.08%)
Jan 23, 2012 7.651 7.916 7.631 7.724 33,781,116 +0.10(+1.35%)
Jan 20, 2012 7.690 7.837 7.543 7.621 39,386,484 -0.12(-1.52%)
Jan 19, 2012 7.592 7.798 7.543 7.739 44,722,652 +0.23(+3.01%)
Jan 18, 2012 7.120 7.611 7.081 7.513 49,800,844 +0.48(+6.84%)
Jan 17, 2012 7.170 7.248 7.012 7.032 31,211,120 -0.07(-0.97%)
Jan 13, 2012 7.091 7.160 6.963 7.101 29,757,110 -0.04(-0.55%)
Jan 12, 2012 7.091 7.189 6.993 7.140 30,571,206 +0.05(+0.69%)
Jan 11, 2012 7.140 7.160 7.015 7.091 20,578,120 -0.03(-0.41%)
Jan 10, 2012 7.268 7.307 7.081 7.120 27,156,782 -0.04(-0.55%)
Jan 09, 2012 7.101 7.209 6.993 7.160 29,214,158 +0.09(+1.25%)
Jan 06, 2012 7.042 7.189 6.924 7.071 33,608,528 +0.04(+0.56%)
Jan 05, 2012 6.836 7.199 6.777 7.032 54,442,788 +0.17(+2.43%)
Jan 04, 2012 6.580 6.924 6.482 6.865 43,810,084 +0.69(+11.13%)
Dec 30, 2011 6.158 6.256 6.133 6.178 15,537,235 +0.02(+0.32%)
Dec 29, 2011 6.070 6.187 6.030 6.158 14,126,750 +0.10(+1.62%)
Dec 28, 2011 6.148 6.217 5.952 6.060 19,717,472 -0.08(-1.28%)
Dec 27, 2011 6.237 6.286 6.089 6.138 13,695,289 -0.14(-2.27%)
Dec 23, 2011 6.374 6.423 6.138 6.281 23,920,934 +0.84(+15.43%)
Dec 21, 2011 5.785 5.795 5.421 5.441 27,010,924 -0.25(-4.32%)
Dec 20, 2011 5.490 5.716 5.480 5.687 19,326,112 +0.34(+6.34%)
Dec 19, 2011 5.598 5.637 5.343 5.348 32,181,582 -0.23(-4.14%)
Dec 16, 2011 5.490 5.598 5.412 5.578 23,518,576 +0.13(+2.34%)
Dec 15, 2011 5.431 5.480 5.382 5.451 17,487,612 +0.10(+1.83%)
Dec 14, 2011 5.539 5.628 5.215 5.353 37,665,860 -0.16(-2.85%)
Dec 13, 2011 5.696 5.844 5.470 5.510 20,882,508 -0.21(-3.61%)
Dec 12, 2011 5.618 5.741 5.529 5.716 20,360,076 -0.07(-1.19%)
Dec 09, 2011 5.736 5.883 5.687 5.785 24,422,982 +0.07(+1.20%)
Dec 08, 2011 5.863 5.991 5.677 5.716 33,171,730 -0.24(-3.96%)
Dec 07, 2011 5.520 5.971 5.461 5.952 32,083,440 +0.40(+7.26%)
Dec 06, 2011 5.647 5.667 5.402 5.549 32,287,720 -0.08(-1.40%)
Dec 05, 2011 5.765 5.785 5.578 5.628 26,492,284 -0.07(-1.21%)
Dec 02, 2011 5.883 5.903 5.578 5.696 27,838,080 -0.09(-1.53%)
Dec 01, 2011 5.853 5.873 5.647 5.785 22,537,790 -0.10(-1.67%)
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%)
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.