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 )

67.87 +1.25 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 6.100 6.320 6.070 6.310 32,252,844 +0.34(+5.70%)
Jun 28, 2012 5.630 5.980 5.600 5.970 34,540,752 +0.25(+4.37%)
Jun 27, 2012 5.630 5.740 5.560 5.720 13,836,013 +0.09(+1.60%)
Jun 26, 2012 5.610 5.690 5.520 5.630 17,669,170 +0.04(+0.72%)
Jun 25, 2012 5.660 5.730 5.550 5.590 19,795,888 -0.15(-2.61%)
Jun 22, 2012 5.680 5.750 5.530 5.740 33,486,432 +0.10(+1.68%)
Jun 21, 2012 5.920 5.970 5.610 5.645 51,234,532 -0.48(-7.76%)
Jun 20, 2012 6.120 6.200 6.000 6.120 30,217,560 +0.02(+0.33%)
Jun 19, 2012 6.020 6.150 5.980 6.100 22,641,024 +0.16(+2.69%)
Jun 18, 2012 5.810 6.000 5.810 5.940 19,378,340 +0.05(+0.85%)
Jun 15, 2012 5.770 5.900 5.690 5.890 27,554,180 +0.13(+2.35%)
Jun 14, 2012 5.850 5.890 5.650 5.755 32,597,868 -0.10(-1.71%)
Jun 13, 2012 5.910 5.990 5.810 5.855 31,203,962 -0.06(-1.10%)
Jun 12, 2012 5.720 5.940 5.720 5.920 21,282,444 +0.21(+3.77%)
Jun 11, 2012 5.970 6.040 5.700 5.705 21,462,002 -0.17(-2.98%)
Jun 08, 2012 5.650 5.900 5.640 5.880 19,022,264 +0.21(+3.70%)
Jun 07, 2012 5.870 5.890 5.640 5.670 33,177,120 -0.08(-1.39%)
Jun 06, 2012 5.670 5.810 5.640 5.750 35,081,396 +0.16(+2.77%)
Jun 05, 2012 5.410 5.650 5.390 5.595 31,256,384 +0.21(+3.80%)
Jun 04, 2012 5.470 5.560 5.300 5.390 18,703,954 -0.06(-1.10%)
Jun 01, 2012 5.700 5.750 5.400 5.450 30,331,884 -0.39(-6.68%)
May 31, 2012 5.990 5.990 5.740 5.840 30,707,808 -0.15(-2.50%)
May 30, 2012 6.040 6.050 5.890 5.990 25,220,496 -0.13(-2.12%)
May 29, 2012 6.040 6.150 6.020 6.120 20,990,268 +0.16(+2.68%)
May 25, 2012 5.760 6.010 5.750 5.960 21,178,040 +0.22(+3.83%)
May 24, 2012 5.750 5.830 5.670 5.740 22,189,900 -0.01(-0.17%)
May 23, 2012 5.630 5.800 5.590 5.750 25,614,674 +0.04(+0.70%)
May 22, 2012 5.810 5.840 5.630 5.710 25,395,382 -0.07(-1.21%)
May 21, 2012 5.650 5.810 5.630 5.780 27,203,474 +0.16(+2.76%)
May 18, 2012 6.000 6.010 5.590 5.625 33,623,224 -0.33(-5.46%)
May 17, 2012 6.160 6.250 5.910 5.950 32,690,316 -0.20(-3.25%)
May 16, 2012 6.110 6.530 6.020 6.150 54,051,348 +0.13(+2.16%)
May 15, 2012 6.170 6.180 5.960 6.020 44,146,400 -0.19(-3.06%)
May 14, 2012 6.210 6.270 6.100 6.210 30,453,072 -0.15(-2.36%)
May 11, 2012 6.240 6.410 6.220 6.360 18,443,144 +0.07(+1.11%)
May 10, 2012 6.450 6.470 6.210 6.290 25,378,112 -0.07(-1.10%)
May 09, 2012 6.130 6.440 6.040 6.360 36,698,160 +0.12(+1.92%)
May 08, 2012 6.430 6.430 6.090 6.240 35,849,464 -0.26(-4.00%)
May 07, 2012 6.600 6.750 6.400 6.500 36,590,888 -0.05(-0.76%)
May 04, 2012 6.650 6.890 6.550 6.550 34,522,968 +0.08(+1.24%)
May 03, 2012 6.910 6.970 6.420 6.470 34,524,396 -0.35(-5.13%)
May 02, 2012 6.650 6.870 6.650 6.820 28,171,578 +0.14(+2.10%)
May 01, 2012 6.570 6.830 6.520 6.680 29,565,070 +0.09(+1.37%)
Apr 30, 2012 6.570 6.680 6.510 6.590 19,132,548 +0.02(+0.30%)
Apr 27, 2012 6.650 6.680 6.490 6.570 23,210,100 -0.03(-0.45%)
Apr 26, 2012 6.500 6.675 6.500 6.600 24,063,012 +0.08(+1.23%)
Apr 25, 2012 6.640 6.690 6.400 6.520 31,141,610 +0.01(+0.15%)
Apr 24, 2012 6.660 6.740 6.500 6.510 28,518,862 -0.12(-1.81%)
Apr 23, 2012 6.550 6.750 6.460 6.630 35,906,576 -0.01(-0.15%)
Apr 20, 2012 6.800 6.840 6.640 6.640 50,175,772 -0.37(-5.21%)
Apr 19, 2012 7.070 7.310 6.960 7.005 31,134,062 -0.07(-0.92%)
Apr 18, 2012 7.160 7.230 7.040 7.070 28,816,280 -0.17(-2.35%)
Apr 17, 2012 7.150 7.325 7.090 7.240 40,056,976 +0.12(+1.76%)
Apr 16, 2012 7.050 7.200 6.950 7.115 56,312,536 +0.16(+2.23%)
Apr 13, 2012 7.070 7.100 6.930 6.960 97,315,656 -0.18(-2.59%)
Apr 12, 2012 7.280 7.550 7.110 7.145 57,591,184 -0.02(-0.28%)
Apr 11, 2012 7.230 7.430 7.150 7.165 22,606,520 +0.01(+0.21%)
Apr 10, 2012 7.320 7.420 7.030 7.150 23,131,922 -0.20(-2.72%)
Apr 09, 2012 7.440 7.470 7.330 7.350 17,377,804 -0.24(-3.16%)
Apr 05, 2012 7.650 7.780 7.580 7.590 20,144,324 -0.07(-0.91%)
Apr 04, 2012 7.750 7.800 7.450 7.660 52,000,532 -0.33(-4.13%)
Apr 03, 2012 8.030 8.090 7.920 7.990 26,459,796 -0.11(-1.30%)
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.