Skip to main content

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 29, 2010 8.046 8.115 7.968 8.100 88,200,488 +0.31(+3.97%)
Oct 28, 2010 7.850 7.860 7.634 7.791 20,404,946 -0.03(-0.38%)
Oct 27, 2010 7.536 7.831 7.517 7.821 22,490,288 +0.16(+2.05%)
Oct 25, 2010 7.556 7.732 7.556 7.664 17,086,598 +0.12(+1.56%)
Oct 22, 2010 7.389 7.566 7.369 7.546 15,720,116 +0.19(+2.53%)
Oct 21, 2010 7.566 7.605 7.360 7.360 20,511,132 -0.19(-2.47%)
Oct 20, 2010 7.232 7.615 7.203 7.546 40,492,996 +0.38(+5.34%)
Oct 19, 2010 7.291 7.390 7.134 7.163 29,153,954 -0.23(-3.17%)
Oct 18, 2010 7.477 7.497 7.360 7.398 16,985,584 -0.07(-0.93%)
Oct 15, 2010 7.556 7.566 7.360 7.467 24,282,594 +0.02(+0.26%)
Oct 14, 2010 7.507 7.595 7.360 7.448 26,236,636 -0.06(-0.78%)
Oct 13, 2010 7.742 7.752 7.507 7.507 42,297,472 -0.10(-1.29%)
Oct 12, 2010 7.487 7.723 7.438 7.605 38,303,384 +0.08(+1.04%)
Oct 11, 2010 7.517 7.752 7.418 7.526 48,392,300 +0.08(+1.05%)
Oct 08, 2010 7.065 7.497 7.065 7.448 88,348,360 +0.47(+6.75%)
Oct 07, 2010 6.898 6.977 6.820 6.977 44,778,828 +0.16(+2.30%)
Oct 06, 2010 6.820 6.830 6.633 6.820 34,177,180 +0.02(+0.29%)
Oct 05, 2010 7.016 7.016 6.790 6.800 61,620,012 -0.06(-0.86%)
Oct 04, 2010 7.114 7.134 6.839 6.859 36,525,248 -0.29(-4.12%)
Oct 01, 2010 7.144 7.203 7.055 7.153 27,324,592 +0.08(+1.11%)
Sep 30, 2010 7.261 7.350 6.987 7.075 33,124,144 -0.08(-1.10%)
Sep 29, 2010 7.016 7.409 7.011 7.153 42,825,828 +0.14(+1.97%)
Sep 28, 2010 6.957 7.065 6.879 7.015 27,338,826 +0.12(+1.69%)
Sep 27, 2010 7.036 7.065 6.879 6.898 30,590,648 -0.17(-2.35%)
Sep 24, 2010 6.741 7.090 6.732 7.064 45,424,392 +0.52(+7.93%)
Sep 23, 2010 6.486 6.771 6.467 6.545 30,538,830 -0.05(-0.74%)
Sep 22, 2010 6.732 6.751 6.545 6.594 30,908,718 -0.16(-2.34%)
Sep 21, 2010 6.810 6.918 6.722 6.752 31,919,174 -0.06(-0.85%)
Sep 20, 2010 6.673 6.849 6.633 6.810 33,425,270 +0.18(+2.66%)
Sep 17, 2010 6.947 7.016 6.594 6.633 58,965,548 -0.18(-2.59%)
Sep 15, 2010 6.889 6.908 6.722 6.810 60,963,276 -0.32(-4.54%)
Sep 14, 2010 6.918 7.242 6.821 7.134 49,895,272 +0.21(+3.11%)
Sep 13, 2010 6.535 6.987 6.525 6.919 46,522,476 +0.53(+8.31%)
Sep 10, 2010 6.653 6.673 6.378 6.388 33,523,106 -0.28(-4.26%)
Sep 09, 2010 6.604 6.736 6.555 6.673 27,986,296 +0.20(+3.03%)
Sep 08, 2010 6.653 6.673 6.398 6.476 28,511,342 -0.14(-2.16%)
Sep 07, 2010 6.869 6.869 6.584 6.619 27,525,318 -0.30(-4.31%)
Sep 03, 2010 6.820 6.957 6.687 6.917 23,339,168 +0.21(+3.21%)
Sep 02, 2010 6.604 6.732 6.575 6.702 23,344,218 +0.10(+1.49%)
Sep 01, 2010 6.516 6.653 6.427 6.604 32,044,400 +0.27(+4.20%)
Aug 31, 2010 6.329 6.476 6.241 6.338 37,002,596 -0.08(-1.25%)
Aug 30, 2010 6.761 6.771 6.398 6.418 32,666,358 -0.28(-4.25%)
Aug 27, 2010 6.781 6.801 6.280 6.702 43,271,540 +0.05(+0.74%)
Aug 26, 2010 7.036 7.095 6.643 6.653 30,479,242 -0.31(-4.51%)
Aug 25, 2010 6.898 7.026 6.790 6.967 23,440,834 +0.04(+0.57%)
Aug 24, 2010 7.065 7.163 6.918 6.928 25,678,080 -0.31(-4.34%)
Aug 23, 2010 7.046 7.310 7.046 7.242 28,570,062 +0.26(+3.65%)
Aug 20, 2010 7.016 7.124 6.908 6.987 22,732,174 -0.06(-0.84%)
Aug 19, 2010 7.222 7.301 6.982 7.046 29,318,982 -0.26(-3.62%)
Aug 18, 2010 7.173 7.330 7.114 7.310 16,482,757 +0.14(+1.92%)
Aug 17, 2010 7.173 7.340 7.095 7.173 19,547,270 +0.13(+1.81%)
Aug 16, 2010 7.114 7.212 7.016 7.046 21,430,848 -0.10(-1.37%)
Aug 13, 2010 7.163 7.438 7.144 7.144 24,602,886 -0.09(-1.22%)
Aug 12, 2010 6.839 7.261 6.761 7.232 40,550,000 +0.22(+3.09%)
Aug 11, 2010 6.898 7.114 6.869 7.015 42,071,772 -0.12(-1.66%)
Aug 10, 2010 7.212 7.212 6.996 7.134 31,455,302 -0.26(-3.58%)
Aug 09, 2010 7.517 7.556 7.310 7.399 20,243,840 -0.04(-0.53%)
Aug 06, 2010 7.448 7.556 7.271 7.438 26,545,968 -0.12(-1.56%)
Aug 05, 2010 7.458 7.654 6.694 7.556 19,535,582 +0.06(+0.79%)
Aug 04, 2010 7.409 7.536 7.271 7.497 26,335,208 +0.17(+2.28%)
Aug 03, 2010 7.438 7.467 7.291 7.330 24,561,066 -0.18(-2.35%)
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.