Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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 (%)
Mar 31, 2011 11.37 11.47 11.19 11.27 32,242,142 -0.11(-0.95%)
Mar 30, 2011 11.37 11.68 11.33 11.37 34,325,432 -0.18(-1.53%)
Mar 29, 2011 11.32 11.59 11.26 11.55 31,564,416 +0.21(+1.82%)
Mar 28, 2011 11.41 11.61 11.30 11.34 34,473,424 +0.00(+0.00%)
Mar 25, 2011 11.31 11.49 11.21 11.34 34,777,064 +0.05(+0.43%)
Mar 24, 2011 11.13 11.34 10.99 11.29 102,637,336 +0.87(+8.39%)
Mar 23, 2011 10.16 10.51 10.01 10.42 53,328,040 +0.26(+2.51%)
Mar 22, 2011 10.09 10.18 9.978 10.16 36,550,048 -0.01(-0.10%)
Mar 21, 2011 10.18 10.24 9.998 10.17 28,263,834 +0.28(+2.88%)
Mar 18, 2011 10.21 10.22 9.841 9.890 33,835,380 -0.14(-1.37%)
Mar 17, 2011 10.07 10.18 9.959 10.03 28,069,434 +0.15(+1.54%)
Mar 16, 2011 10.15 10.41 9.821 9.875 57,608,940 -0.37(-3.60%)
Mar 15, 2011 9.831 10.35 9.674 10.24 57,312,772 +0.07(+0.68%)
Mar 14, 2011 10.47 10.66 10.16 10.17 52,087,064 +0.12(+1.17%)
Mar 11, 2011 9.733 10.11 9.723 10.06 47,057,652 +0.31(+3.17%)
Mar 10, 2011 9.880 9.959 9.478 9.748 70,578,736 -0.39(-3.83%)
Mar 09, 2011 10.64 10.65 10.12 10.14 58,927,232 -0.56(-5.23%)
Mar 08, 2011 10.78 10.90 10.62 10.70 34,123,400 -0.14(-1.27%)
Mar 07, 2011 11.45 11.46 10.66 10.83 53,550,320 -0.60(-5.24%)
Mar 04, 2011 11.39 11.46 11.19 11.43 33,477,514 +0.07(+0.61%)
Mar 03, 2011 11.08 11.42 11.06 11.36 35,871,636 +0.47(+4.33%)
Mar 02, 2011 10.77 11.08 10.76 10.89 41,428,416 +0.13(+1.19%)
Mar 01, 2011 11.00 11.10 10.74 10.76 29,360,134 -0.17(-1.53%)
Feb 28, 2011 11.41 11.45 10.72 10.93 48,548,772 -0.30(-2.71%)
Feb 25, 2011 10.94 11.25 10.91 11.24 40,042,052 +0.52(+4.86%)
Feb 24, 2011 10.42 10.75 10.26 10.71 49,884,696 +0.35(+3.41%)
Feb 23, 2011 10.65 10.69 10.09 10.36 59,365,540 -0.36(-3.40%)
Feb 22, 2011 11.24 11.25 10.66 10.73 56,842,964 -0.77(-6.67%)
Feb 18, 2011 11.67 11.68 11.44 11.49 24,011,154 -0.10(-0.84%)
Feb 17, 2011 11.37 11.66 11.34 11.59 25,860,950 +0.17(+1.46%)
Feb 16, 2011 11.59 11.61 11.34 11.42 32,574,298 -0.04(-0.34%)
Feb 15, 2011 11.47 11.61 11.30 11.46 37,811,920 +0.02(+0.17%)
Feb 14, 2011 11.32 11.74 11.30 11.44 68,107,384 +0.32(+2.91%)
Feb 11, 2011 11.01 11.29 10.94 11.12 54,433,900 +0.01(+0.10%)
Feb 10, 2011 10.87 11.18 10.82 11.11 37,284,452 +0.05(+0.44%)
Feb 09, 2011 11.27 11.39 10.98 11.06 50,281,144 -0.18(-1.57%)
Feb 08, 2011 11.13 11.26 10.82 11.24 40,467,888 +0.15(+1.33%)
Feb 07, 2011 10.97 11.23 10.95 11.09 46,170,508 +0.24(+2.17%)
Feb 04, 2011 10.71 10.90 10.62 10.85 28,673,532 +0.15(+1.42%)
Feb 03, 2011 10.80 10.82 10.55 10.70 25,011,714 +0.00(+0.05%)
Feb 02, 2011 10.50 10.80 10.49 10.70 28,863,014 +0.08(+0.74%)
Feb 01, 2011 10.48 10.71 10.46 10.62 41,400,728 +0.27(+2.56%)
Jan 31, 2011 10.31 10.44 10.07 10.35 35,006,492 +0.17(+1.64%)
Jan 28, 2011 10.57 10.58 9.978 10.18 52,542,912 -0.22(-2.08%)
Jan 27, 2011 10.17 10.46 10.15 10.40 84,200,768 +0.63(+6.43%)
Jan 26, 2011 9.841 9.919 9.723 9.772 38,998,076 -0.02(-0.25%)
Jan 25, 2011 9.870 10.04 9.713 9.797 52,884,224 -0.07(-0.75%)
Jan 24, 2011 9.654 9.900 9.448 9.870 66,400,060 +0.21(+2.16%)
Jan 21, 2011 9.821 9.821 9.556 9.662 57,902,416 +0.23(+2.47%)
Jan 20, 2011 9.291 9.487 9.104 9.428 31,779,688 +0.23(+2.45%)
Jan 19, 2011 9.438 9.507 9.055 9.203 44,137,200 -0.28(-3.00%)
Jan 18, 2011 9.576 9.733 9.419 9.487 28,736,412 -0.05(-0.51%)
Jan 14, 2011 9.556 9.684 9.478 9.536 41,419,680 +0.08(+0.83%)
Jan 13, 2011 9.615 9.694 9.409 9.458 76,542,648 +0.28(+3.10%)
Jan 12, 2011 8.692 9.325 8.682 9.173 93,729,696 +0.61(+7.11%)
Jan 11, 2011 8.466 8.574 8.328 8.564 28,011,772 +0.17(+1.99%)
Jan 10, 2011 8.525 8.525 8.240 8.397 31,048,086 -0.09(-1.10%)
Jan 07, 2011 8.407 8.545 8.299 8.491 24,967,078 +0.06(+0.76%)
Jan 06, 2011 8.515 8.545 8.397 8.427 25,740,304 +0.04(+0.47%)
Jan 05, 2011 8.260 8.623 8.250 8.387 39,310,000 +0.10(+1.18%)
Jan 04, 2011 8.230 8.427 8.211 8.289 45,458,268 +0.16(+1.99%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.