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 )

83.44 USD -2.77 (-3.21%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 5.540 5.650 5.375 5.425 18,546,170 -0.04(-0.82%)
Oct 26, 2012 5.600 5.470 5.470 5.470 28,145,300 -0.22(-3.87%)
Oct 25, 2012 5.200 5.710 5.180 5.690 46,180,566 +0.52(+10.06%)
Oct 24, 2012 5.470 5.500 5.160 5.170 35,474,200 -0.24(-4.44%)
Oct 23, 2012 5.350 5.490 5.290 5.410 36,240,296 -0.04(-0.73%)
Oct 19, 2012 5.760 5.770 5.440 5.450 23,348,698 -0.20(-3.54%)
Oct 18, 2012 5.780 5.820 5.650 5.650 16,846,690 -0.13(-2.25%)
Oct 17, 2012 5.750 5.850 5.670 5.780 16,544,335 +0.00(+0.00%)
Oct 16, 2012 5.720 5.800 5.670 5.780 16,460,248 +0.06(+1.05%)
Oct 15, 2012 5.760 5.760 5.640 5.720 15,011,593 +0.05(+0.88%)
Oct 12, 2012 5.760 5.798 5.625 5.670 20,027,005 -0.08(-1.39%)
Oct 11, 2012 5.770 5.790 5.670 5.750 23,649,066 -0.01(-0.17%)
Oct 10, 2012 5.790 5.800 5.640 5.760 16,794,279 +0.00(+0.09%)
Oct 09, 2012 5.830 5.860 5.700 5.755 16,388,680 -0.09(-1.57%)
Oct 08, 2012 5.830 5.900 5.800 5.847 11,142,380 -0.04(-0.73%)
Oct 05, 2012 5.910 6.030 5.850 5.890 17,263,578 +0.01(+0.26%)
Oct 04, 2012 5.840 5.890 5.770 5.875 14,778,866 +0.04(+0.60%)
Oct 03, 2012 5.880 5.900 5.770 5.840 14,783,474 +0.00(+0.00%)
Oct 02, 2012 5.810 5.850 5.740 5.840 20,142,359 +0.07(+1.21%)
Oct 01, 2012 6.070 6.100 5.720 5.770 40,657,354 -0.21(-3.51%)
Sep 28, 2012 6.050 6.240 5.970 5.980 41,027,682 -0.03(-0.58%)
Sep 27, 2012 6.010 6.070 5.900 6.015 38,639,148 +0.07(+1.26%)
Sep 26, 2012 6.100 6.100 5.870 5.940 33,651,534 -0.17(-2.70%)
Sep 25, 2012 6.350 6.360 6.090 6.105 36,270,190 -0.15(-2.40%)
Sep 24, 2012 6.250 6.260 6.110 6.255 38,106,913 -0.11(-1.65%)
Sep 21, 2012 6.500 6.520 6.300 6.360 26,894,424 -0.09(-1.40%)
Sep 20, 2012 6.580 6.600 6.390 6.450 37,492,689 -0.20(-3.01%)
Sep 19, 2012 6.550 6.720 6.550 6.650 24,783,671 +0.17(+2.62%)
Sep 18, 2012 6.540 6.570 6.400 6.480 18,294,992 -0.09(-1.37%)
Sep 17, 2012 6.690 6.740 6.510 6.570 20,437,032 -0.13(-1.94%)
Sep 14, 2012 6.640 6.800 6.620 6.700 20,525,396 +0.10(+1.52%)
Sep 13, 2012 6.470 6.660 6.420 6.600 30,512,317 +0.13(+2.01%)
Sep 12, 2012 6.380 6.480 6.370 6.470 16,722,984 +0.11(+1.73%)
Sep 11, 2012 6.440 6.475 6.290 6.360 29,081,141 -0.05(-0.78%)
Sep 10, 2012 6.420 6.490 6.350 6.410 21,166,414 -0.01(-0.16%)
Sep 07, 2012 6.550 6.570 6.250 6.420 63,824,817 -0.25(-3.82%)
Sep 06, 2012 6.400 6.700 6.390 6.675 45,884,775 +0.48(+7.84%)
Sep 05, 2012 6.110 6.210 6.020 6.190 29,148,946 +0.10(+1.64%)
Sep 04, 2012 6.210 6.220 6.070 6.090 18,706,842 -0.12(-1.93%)
Aug 31, 2012 6.220 6.300 6.170 6.210 20,650,066 +0.03(+0.49%)
Aug 30, 2012 6.210 6.260 6.120 6.180 18,488,232 -0.02(-0.32%)
Aug 29, 2012 6.220 6.290 6.170 6.200 16,097,943 -0.03(-0.48%)
Aug 27, 2012 6.300 6.310 6.150 6.230 13,221,284 -0.07(-1.11%)
Aug 24, 2012 6.230 6.310 6.070 6.300 19,077,168 +0.04(+0.72%)
Aug 23, 2012 6.290 6.300 6.162 6.255 18,181,206 -0.07(-1.03%)
Aug 22, 2012 6.440 6.480 6.260 6.320 26,041,132 -0.14(-2.17%)
Aug 21, 2012 6.470 6.630 6.410 6.460 24,481,255 -0.03(-0.46%)
Aug 20, 2012 6.540 6.600 6.400 6.490 16,021,798 -0.08(-1.22%)
Aug 17, 2012 6.610 6.690 6.510 6.570 14,958,831 -0.04(-0.61%)
Aug 16, 2012 6.550 6.670 6.510 6.610 15,837,896 +0.12(+1.85%)
Aug 15, 2012 6.560 6.590 6.420 6.490 34,554,556 -0.06(-0.92%)
Aug 14, 2012 6.770 6.780 6.465 6.550 27,521,806 -0.17(-2.46%)
Aug 13, 2012 6.760 6.780 6.600 6.715 15,998,587 -0.04(-0.67%)
Aug 10, 2012 6.750 6.850 6.650 6.760 22,003,161 -0.05(-0.73%)
Aug 09, 2012 6.820 6.920 6.700 6.810 20,530,386 -0.08(-1.16%)
Aug 08, 2012 6.750 6.940 6.640 6.890 31,848,623 +0.07(+1.03%)
Aug 07, 2012 6.700 6.980 6.670 6.820 43,058,473 +0.25(+3.81%)
Aug 06, 2012 6.390 6.640 6.320 6.570 26,896,878 +0.24(+3.79%)
Aug 03, 2012 6.320 6.450 6.240 6.330 22,473,295 +0.17(+2.76%)
Aug 02, 2012 6.190 6.300 6.070 6.160 17,631,912 -0.11(-1.75%)
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.