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 )

119.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 5.667 5.687 5.470 5.490 24,129,026 -0.28(-4.93%)
Oct 28, 2011 5.578 5.795 5.549 5.775 22,209,512 +0.18(+3.16%)
Oct 27, 2011 5.598 5.657 5.389 5.598 54,831,008 +0.23(+4.30%)
Oct 26, 2011 5.431 5.510 5.117 5.367 51,014,476 -0.02(-0.46%)
Oct 25, 2011 5.510 5.539 5.382 5.392 27,015,102 -0.17(-3.00%)
Oct 24, 2011 5.353 5.578 5.353 5.559 35,079,404 +0.20(+3.66%)
Oct 21, 2011 5.569 5.745 5.303 5.362 40,018,700 -0.13(-2.33%)
Oct 20, 2011 5.421 5.539 5.274 5.490 23,866,078 +0.06(+1.09%)
Oct 19, 2011 5.637 5.741 5.412 5.431 28,043,984 -0.24(-4.16%)
Oct 18, 2011 5.362 5.696 5.303 5.667 31,931,824 +0.33(+6.16%)
Oct 17, 2011 5.529 5.578 5.313 5.338 30,176,744 -0.26(-4.65%)
Oct 14, 2011 5.490 5.598 5.343 5.598 31,891,426 +0.18(+3.26%)
Oct 13, 2011 5.019 5.480 5.009 5.421 38,243,376 +0.31(+6.15%)
Oct 12, 2011 5.186 5.205 5.087 5.107 26,051,644 +0.00(+0.00%)
Oct 11, 2011 5.068 5.195 5.024 5.107 24,256,572 +0.04(+0.78%)
Oct 10, 2011 5.117 5.186 4.999 5.068 27,444,822 +0.21(+4.24%)
Oct 07, 2011 4.852 4.940 4.753 4.862 30,223,260 -0.01(-0.20%)
Oct 06, 2011 4.822 4.911 4.685 4.871 36,636,524 +0.01(+0.20%)
Oct 05, 2011 4.420 4.891 4.282 4.862 54,104,796 +0.42(+9.51%)
Oct 04, 2011 4.125 4.439 3.899 4.439 58,647,200 +0.19(+4.39%)
Oct 03, 2011 4.871 4.940 4.243 4.253 57,728,484 -0.70(-14.09%)
Sep 30, 2011 5.343 5.402 4.920 4.950 64,687,660 -0.82(-14.14%)
Sep 29, 2011 6.020 6.089 5.510 5.765 50,990,568 -0.24(-4.01%)
Sep 28, 2011 6.384 6.384 5.991 6.006 35,515,764 -0.34(-5.34%)
Sep 27, 2011 6.561 6.620 6.295 6.345 32,657,436 -0.12(-1.82%)
Sep 26, 2011 6.561 6.570 6.256 6.462 32,245,408 -0.07(-1.05%)
Sep 23, 2011 6.286 6.649 6.187 6.531 34,788,624 +0.22(+3.42%)
Sep 22, 2011 6.168 6.374 6.109 6.315 47,179,460 -0.17(-2.65%)
Sep 21, 2011 6.757 6.816 6.482 6.487 49,686,636 -0.24(-3.58%)
Sep 20, 2011 6.796 6.963 6.718 6.728 33,344,754 -0.03(-0.44%)
Sep 19, 2011 6.845 7.111 6.678 6.757 58,265,804 -0.15(-2.13%)
Sep 16, 2011 6.963 7.032 6.816 6.904 69,953,400 -0.01(-0.14%)
Sep 15, 2011 7.219 7.287 6.777 6.914 61,805,216 -0.16(-2.22%)
Sep 14, 2011 6.826 7.219 6.806 7.071 69,678,568 +0.33(+4.96%)
Sep 13, 2011 6.757 6.826 6.639 6.737 52,114,004 +0.17(+2.62%)
Sep 12, 2011 6.187 6.590 6.168 6.566 47,555,600 +0.33(+5.28%)
Sep 09, 2011 6.079 6.590 6.079 6.237 55,155,300 +0.10(+1.68%)
Sep 08, 2011 5.922 6.512 5.893 6.133 64,148,020 +0.18(+3.05%)
Sep 07, 2011 5.716 5.962 5.716 5.952 33,255,418 +0.38(+6.88%)
Sep 06, 2011 5.186 5.598 5.186 5.569 24,540,662 +0.17(+3.09%)
Sep 02, 2011 5.500 5.520 5.353 5.402 23,149,112 -0.24(-4.18%)
Sep 01, 2011 5.834 5.952 5.637 5.637 26,106,970 -0.17(-2.88%)
Aug 31, 2011 5.962 6.011 5.726 5.804 33,902,564 -0.04(-0.67%)
Aug 30, 2011 5.912 5.981 5.745 5.844 35,151,656 -0.19(-3.17%)
Aug 29, 2011 5.853 6.050 5.804 6.035 31,431,754 +0.48(+8.57%)
Aug 26, 2011 5.333 5.736 5.284 5.559 49,489,224 +0.27(+5.20%)
Aug 25, 2011 5.225 5.441 5.215 5.284 32,134,828 +0.08(+1.51%)
Aug 24, 2011 5.529 5.559 5.087 5.205 66,003,276 -0.35(-6.36%)
Aug 23, 2011 5.225 5.559 5.176 5.559 34,418,056 +0.39(+7.60%)
Aug 22, 2011 5.313 5.421 5.127 5.166 35,635,300 +0.01(+0.19%)
Aug 19, 2011 5.402 5.559 5.107 5.156 50,809,324 -0.38(-6.91%)
Aug 18, 2011 5.775 5.785 5.500 5.539 46,367,600 -0.46(-7.69%)
Aug 17, 2011 6.237 6.291 5.957 6.001 30,206,512 -0.18(-2.86%)
Aug 16, 2011 6.295 6.354 6.079 6.178 20,434,816 -0.19(-2.93%)
Aug 15, 2011 6.158 6.364 6.070 6.364 23,725,116 +0.29(+4.85%)
Aug 12, 2011 6.295 6.423 6.050 6.070 29,816,352 -0.19(-2.98%)
Aug 11, 2011 5.677 6.384 5.677 6.256 58,431,284 +0.64(+11.36%)
Aug 10, 2011 5.873 5.932 5.608 5.618 58,568,404 -0.46(-7.59%)
Aug 09, 2011 6.025 6.089 5.657 6.079 45,457,196 +0.47(+8.41%)
Aug 08, 2011 5.893 6.079 5.549 5.608 56,243,484 -0.59(-9.51%)
Aug 05, 2011 6.403 6.630 5.981 6.197 56,692,380 -0.09(-1.41%)
Aug 04, 2011 6.688 6.732 6.256 6.286 51,635,540 -0.58(-8.44%)
Aug 03, 2011 6.944 6.993 6.570 6.865 53,988,232 -0.05(-0.71%)
Aug 02, 2011 7.189 7.248 6.895 6.914 36,527,020 -0.36(-4.99%)
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.