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 )

117.87 -1.38 (-1.16%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 10.53 10.56 10.17 10.18 39,422,032 -0.41(-3.89%)
Mar 30, 2010 10.53 10.71 10.48 10.60 37,972,612 +0.16(+1.51%)
Mar 29, 2010 10.47 10.60 10.39 10.44 22,609,346 +0.14(+1.33%)
Mar 26, 2010 10.35 10.54 10.08 10.30 26,371,614 +0.11(+1.06%)
Mar 25, 2010 10.48 10.60 10.16 10.19 25,419,728 -0.05(-0.48%)
Mar 24, 2010 10.43 10.44 10.18 10.24 18,519,786 -0.11(-1.04%)
Mar 23, 2010 10.21 10.38 10.16 10.35 22,524,874 +0.21(+2.03%)
Mar 22, 2010 9.654 10.17 9.576 10.15 19,638,394 +0.37(+3.82%)
Mar 19, 2010 10.09 10.09 9.772 9.772 20,140,174 -0.21(-2.07%)
Mar 18, 2010 10.12 10.21 9.870 9.978 20,596,540 -0.24(-2.31%)
Mar 17, 2010 10.15 10.32 10.05 10.21 26,883,940 +0.19(+1.86%)
Mar 16, 2010 9.674 10.06 9.625 10.03 24,812,920 +0.47(+4.93%)
Mar 15, 2010 9.507 9.762 9.428 9.556 26,436,544 -0.24(-2.41%)
Mar 12, 2010 9.899 10.07 9.527 9.792 34,306,676 +0.17(+1.73%)
Mar 11, 2010 9.674 9.723 9.448 9.625 20,385,984 -0.07(-0.71%)
Mar 10, 2010 9.458 9.782 9.399 9.694 40,043,232 +0.45(+4.89%)
Mar 09, 2010 9.291 9.428 9.173 9.242 34,352,072 -0.18(-1.88%)
Mar 08, 2010 9.311 9.478 9.193 9.419 27,192,946 +0.13(+1.37%)
Mar 05, 2010 9.389 9.409 9.153 9.291 15,978,273 +0.05(+0.53%)
Mar 04, 2010 9.242 9.261 9.006 9.242 20,117,064 -0.04(-0.42%)
Mar 03, 2010 9.407 9.527 9.222 9.281 25,591,030 -0.12(-1.25%)
Mar 02, 2010 9.370 9.566 9.340 9.399 40,958,264 -0.20(-2.05%)
Mar 01, 2010 9.075 9.615 9.036 9.595 39,871,152 +0.70(+7.84%)
Feb 26, 2010 8.918 8.986 8.711 8.898 20,756,924 -0.01(-0.11%)
Feb 25, 2010 8.711 8.928 8.564 8.908 21,301,476 -0.02(-0.22%)
Feb 24, 2010 8.545 9.065 8.486 8.928 34,928,704 +0.47(+5.58%)
Feb 23, 2010 8.672 8.672 8.270 8.456 29,113,540 -0.32(-3.69%)
Feb 22, 2010 8.908 8.947 8.751 8.780 16,414,876 +0.04(+0.45%)
Feb 19, 2010 8.608 8.977 8.505 8.741 29,195,064 +0.14(+1.60%)
Feb 18, 2010 8.495 8.613 8.436 8.603 22,898,274 +0.03(+0.34%)
Feb 17, 2010 8.633 8.633 8.407 8.574 18,761,782 +0.10(+1.16%)
Feb 16, 2010 8.486 8.554 8.338 8.476 25,686,312 +0.19(+2.25%)
Feb 12, 2010 8.270 8.289 8.289 8.289 45,038,416 -0.09(-1.06%)
Feb 11, 2010 8.412 8.623 8.270 8.378 51,868,536 -0.01(-0.12%)
Feb 10, 2010 8.456 8.574 8.034 8.387 71,907,144 -0.53(-5.95%)
Feb 09, 2010 9.006 9.114 8.682 8.918 21,205,060 +0.17(+1.91%)
Feb 08, 2010 8.613 8.888 8.436 8.751 20,640,312 +0.21(+2.41%)
Feb 05, 2010 8.472 8.554 8.122 8.545 37,077,040 +0.09(+1.05%)
Feb 04, 2010 8.947 9.016 8.397 8.456 27,178,692 -0.40(-4.55%)
Feb 03, 2010 8.996 9.153 8.770 8.859 25,822,988 -0.32(-3.53%)
Feb 02, 2010 9.099 9.330 9.085 9.183 22,032,250 +0.18(+1.96%)
Feb 01, 2010 8.721 9.036 8.682 9.006 19,712,976 +0.44(+5.16%)
Jan 29, 2010 9.281 9.330 8.417 8.564 43,434,596 -0.67(-7.23%)
Jan 28, 2010 9.556 9.576 8.937 9.232 32,821,500 -0.31(-3.29%)
Jan 27, 2010 9.311 9.566 9.183 9.546 22,031,104 +0.28(+2.97%)
Jan 26, 2010 9.189 9.566 9.104 9.271 25,571,098 +0.11(+1.18%)
Jan 25, 2010 9.114 9.252 9.006 9.163 24,432,196 +0.20(+2.19%)
Jan 22, 2010 9.527 9.538 8.928 8.967 45,257,748 -0.66(-6.84%)
Jan 21, 2010 9.890 10.06 9.586 9.625 38,947,500 -0.18(-1.80%)
Jan 20, 2010 9.821 9.890 9.556 9.802 42,963,164 -0.29(-2.92%)
Jan 19, 2010 9.959 10.12 9.861 10.10 18,807,728 +0.15(+1.48%)
Jan 15, 2010 10.51 9.949 9.949 9.949 31,558,100 -0.59(-5.59%)
Jan 14, 2010 10.24 10.75 10.24 10.54 34,339,348 +0.27(+2.58%)
Jan 13, 2010 10.13 10.37 9.792 10.27 34,129,700 +0.20(+1.95%)
Jan 12, 2010 10.46 10.47 9.959 10.08 46,908,000 -0.63(-5.87%)
Jan 11, 2010 11.05 11.11 10.63 10.71 29,630,080 -0.20(-1.80%)
Jan 08, 2010 10.56 10.97 10.43 10.90 33,023,552 +0.26(+2.40%)
Jan 07, 2010 11.03 11.05 10.37 10.65 47,307,240 -0.37(-3.39%)
Jan 06, 2010 10.88 11.14 10.79 11.02 32,470,344 +0.05(+0.45%)
Jan 05, 2010 10.67 11.09 10.44 10.97 61,762,748 +0.31(+2.95%)
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.