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: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 5.942 6.128 5.863 5.873 41,774,260 -0.03(-0.58%)
Sep 27, 2012 5.903 5.962 5.795 5.907 39,342,264 +0.07(+1.26%)
Sep 26, 2012 5.991 5.991 5.765 5.834 34,263,892 -0.16(-2.70%)
Sep 25, 2012 6.237 6.246 5.981 5.996 36,930,200 -0.15(-2.40%)
Sep 24, 2012 6.138 6.148 6.001 6.143 38,800,344 -0.10(-1.65%)
Sep 21, 2012 6.384 6.403 6.187 6.246 27,383,822 -0.09(-1.40%)
Sep 20, 2012 6.462 6.482 6.276 6.335 38,174,944 -0.20(-3.01%)
Sep 19, 2012 6.433 6.600 6.433 6.531 25,234,660 +0.17(+2.62%)
Sep 18, 2012 6.423 6.453 6.286 6.364 18,627,906 -0.09(-1.37%)
Sep 17, 2012 6.570 6.620 6.394 6.453 20,808,924 -0.13(-1.94%)
Sep 14, 2012 6.521 6.678 6.502 6.580 20,898,896 +0.10(+1.52%)
Sep 13, 2012 6.354 6.541 6.305 6.482 31,067,548 +0.13(+2.01%)
Sep 12, 2012 6.266 6.364 6.256 6.354 17,027,292 +0.11(+1.73%)
Sep 11, 2012 6.325 6.359 6.178 6.246 29,610,330 -0.05(-0.78%)
Sep 10, 2012 6.305 6.374 6.237 6.295 21,551,580 -0.01(-0.16%)
Sep 07, 2012 6.433 6.453 6.138 6.305 64,986,236 -0.25(-3.82%)
Sep 06, 2012 6.286 6.580 6.276 6.556 46,719,740 +0.48(+7.84%)
Sep 05, 2012 6.001 6.099 5.912 6.079 29,679,370 +0.10(+1.64%)
Sep 04, 2012 6.099 6.109 5.962 5.981 19,047,250 -0.12(-1.93%)
Aug 31, 2012 6.109 6.187 6.060 6.099 21,025,836 +0.03(+0.49%)
Aug 30, 2012 6.099 6.148 6.011 6.070 18,824,662 -0.02(-0.32%)
Aug 29, 2012 6.109 6.178 6.060 6.089 16,390,877 -0.03(-0.48%)
Aug 27, 2012 6.187 6.197 6.040 6.119 13,461,872 -0.07(-1.11%)
Aug 24, 2012 6.119 6.197 5.962 6.187 19,424,316 +0.04(+0.72%)
Aug 23, 2012 6.178 6.187 6.052 6.143 18,512,050 -0.06(-1.03%)
Aug 22, 2012 6.325 6.364 6.148 6.207 26,515,002 -0.14(-2.17%)
Aug 21, 2012 6.354 6.512 6.295 6.345 24,926,742 -0.03(-0.46%)
Aug 20, 2012 6.423 6.482 6.286 6.374 16,313,347 -0.08(-1.22%)
Aug 17, 2012 6.492 6.570 6.394 6.453 15,231,037 -0.04(-0.61%)
Aug 16, 2012 6.433 6.551 6.394 6.492 16,126,098 +0.12(+1.85%)
Aug 15, 2012 6.443 6.472 6.305 6.374 35,183,344 -0.06(-0.92%)
Aug 14, 2012 6.649 6.659 6.349 6.433 28,022,620 -0.16(-2.46%)
Aug 13, 2012 6.639 6.659 6.482 6.595 16,289,713 -0.04(-0.67%)
Aug 10, 2012 6.629 6.728 6.531 6.639 22,403,552 -0.05(-0.73%)
Aug 09, 2012 6.698 6.796 6.580 6.688 20,903,978 -0.08(-1.16%)
Aug 08, 2012 6.629 6.816 6.521 6.767 32,428,174 +0.07(+1.03%)
Aug 07, 2012 6.580 6.855 6.551 6.698 43,842,008 +0.25(+3.81%)
Aug 06, 2012 6.276 6.521 6.207 6.453 27,386,320 +0.24(+3.79%)
Aug 03, 2012 6.207 6.335 6.128 6.217 22,882,242 +0.17(+2.76%)
Aug 02, 2012 6.079 6.187 5.962 6.050 17,952,760 -0.11(-1.75%)
Aug 01, 2012 6.197 6.305 6.060 6.158 23,822,124 +0.06(+0.97%)
Jul 31, 2012 6.109 6.384 6.070 6.099 52,511,880 +0.10(+1.64%)
Jul 30, 2012 6.089 6.128 5.903 6.001 28,034,804 -0.16(-2.63%)
Jul 27, 2012 5.932 6.187 5.883 6.163 24,387,326 +0.31(+5.37%)
Jul 26, 2012 5.814 5.971 5.785 5.849 22,985,010 +0.11(+1.97%)
Jul 25, 2012 5.608 5.824 5.608 5.736 28,142,648 +0.11(+2.01%)
Jul 24, 2012 5.578 5.657 5.461 5.623 32,871,480 +0.10(+1.87%)
Jul 23, 2012 5.608 5.696 5.470 5.520 42,985,860 -0.20(-3.52%)
Jul 20, 2012 5.873 6.020 5.696 5.721 45,293,580 +0.05(+0.87%)
Jul 19, 2012 5.795 5.903 5.657 5.672 24,097,306 -0.06(-1.11%)
Jul 18, 2012 5.598 5.853 5.578 5.736 25,367,924 +0.07(+1.21%)
Jul 17, 2012 5.912 5.971 5.637 5.667 36,163,844 -0.23(-3.83%)
Jul 16, 2012 5.981 5.991 5.745 5.893 27,987,076 -0.13(-2.12%)
Jul 13, 2012 6.020 6.128 5.932 6.020 26,151,732 +0.00(+0.00%)
Jul 12, 2012 6.030 6.070 5.834 6.020 39,244,004 -0.08(-1.29%)
Jul 11, 2012 6.089 6.138 5.907 6.099 33,965,580 +0.05(+0.81%)
Jul 10, 2012 6.315 6.364 5.952 6.050 37,034,112 -0.32(-5.08%)
Jul 09, 2012 6.590 6.698 6.300 6.374 20,203,036 -0.22(-3.35%)
Jul 06, 2012 6.580 6.629 6.433 6.595 23,118,232 -0.09(-1.39%)
Jul 05, 2012 6.718 6.787 6.541 6.688 22,313,250 -0.08(-1.16%)
Jul 03, 2012 6.462 6.806 6.453 6.767 47,244,860 +0.33(+5.19%)
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.