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 )

58.41 -0.52 (-0.88%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 6.052 6.270 6.022 6.260 32,508,382 +0.34(+5.70%)
Jun 28, 2012 5.586 5.933 5.556 5.923 34,814,416 +0.25(+4.37%)
Jun 27, 2012 5.586 5.695 5.516 5.675 13,945,635 +0.09(+1.60%)
Jun 26, 2012 5.566 5.645 5.477 5.586 17,809,162 +0.04(+0.72%)
Jun 25, 2012 5.616 5.685 5.506 5.546 19,952,730 -0.15(-2.61%)
Jun 22, 2012 5.635 5.705 5.487 5.695 33,751,744 +0.09(+1.68%)
Jun 21, 2012 5.873 5.923 5.566 5.601 51,640,460 -0.47(-7.76%)
Jun 20, 2012 6.072 6.151 5.953 6.072 30,456,972 +0.02(+0.33%)
Jun 19, 2012 5.973 6.102 5.933 6.052 22,820,408 +0.16(+2.69%)
Jun 18, 2012 5.764 5.953 5.764 5.893 19,531,874 +0.05(+0.85%)
Jun 15, 2012 5.725 5.854 5.645 5.844 27,772,490 +0.13(+2.35%)
Jun 14, 2012 5.804 5.844 5.606 5.710 32,856,138 -0.10(-1.71%)
Jun 13, 2012 5.864 5.943 5.764 5.809 31,451,190 -0.06(-1.10%)
Jun 12, 2012 5.675 5.893 5.675 5.873 21,451,064 +0.21(+3.77%)
Jun 11, 2012 5.923 5.993 5.655 5.660 21,632,044 -0.17(-2.98%)
Jun 08, 2012 5.606 5.854 5.596 5.834 19,172,976 +0.21(+3.70%)
Jun 07, 2012 5.824 5.844 5.596 5.625 33,439,980 -0.08(-1.39%)
Jun 06, 2012 5.625 5.764 5.596 5.705 35,359,344 +0.15(+2.77%)
Jun 05, 2012 5.367 5.606 5.348 5.551 31,504,026 +0.20(+3.80%)
Jun 04, 2012 5.427 5.516 5.258 5.348 18,852,144 -0.06(-1.10%)
Jun 01, 2012 5.655 5.705 5.358 5.407 30,572,202 -0.39(-6.68%)
May 31, 2012 5.943 5.943 5.695 5.794 30,951,104 -0.15(-2.50%)
May 30, 2012 5.993 6.002 5.844 5.943 25,420,316 -0.13(-2.12%)
May 29, 2012 5.993 6.102 5.973 6.072 21,156,572 +0.16(+2.68%)
May 25, 2012 5.715 5.963 5.705 5.913 21,345,832 +0.22(+3.83%)
May 24, 2012 5.705 5.784 5.625 5.695 22,365,710 -0.01(-0.17%)
May 23, 2012 5.586 5.754 5.546 5.705 25,817,618 +0.04(+0.70%)
May 22, 2012 5.764 5.794 5.586 5.665 25,596,588 -0.07(-1.21%)
May 21, 2012 5.606 5.764 5.586 5.735 27,419,006 +0.15(+2.76%)
May 18, 2012 5.953 5.963 5.546 5.581 33,889,620 -0.32(-5.46%)
May 17, 2012 6.112 6.201 5.864 5.903 32,949,320 -0.20(-3.25%)
May 16, 2012 6.062 6.479 5.973 6.102 54,479,592 +0.13(+2.16%)
May 15, 2012 6.122 6.131 5.913 5.973 44,496,168 -0.19(-3.06%)
May 14, 2012 6.161 6.221 6.052 6.161 30,694,350 -0.15(-2.36%)
May 11, 2012 6.191 6.360 6.171 6.310 18,589,268 +0.07(+1.11%)
May 10, 2012 6.399 6.419 6.161 6.241 25,579,182 -0.07(-1.10%)
May 09, 2012 6.082 6.389 5.993 6.310 36,988,916 +0.12(+1.92%)
May 08, 2012 6.379 6.379 6.042 6.191 36,133,496 -0.26(-4.00%)
May 07, 2012 6.548 6.697 6.350 6.449 36,880,796 -0.05(-0.76%)
May 04, 2012 6.598 6.836 6.499 6.499 34,796,492 +0.08(+1.24%)
May 03, 2012 6.856 6.915 6.370 6.419 34,797,932 -0.35(-5.13%)
May 02, 2012 6.598 6.816 6.598 6.766 28,394,780 +0.14(+2.10%)
May 01, 2012 6.518 6.776 6.469 6.627 29,799,312 +0.09(+1.37%)
Apr 30, 2012 6.518 6.627 6.459 6.538 19,284,134 +0.02(+0.30%)
Apr 27, 2012 6.598 6.627 6.439 6.518 23,393,992 -0.03(-0.45%)
Apr 26, 2012 6.449 6.623 6.449 6.548 24,253,662 +0.08(+1.23%)
Apr 25, 2012 6.588 6.637 6.350 6.469 31,388,344 +0.01(+0.15%)
Apr 24, 2012 6.608 6.687 6.449 6.459 28,744,816 -0.12(-1.81%)
Apr 23, 2012 6.499 6.697 6.409 6.578 36,191,060 -0.01(-0.15%)
Apr 20, 2012 6.747 6.786 6.588 6.588 50,573,312 -0.36(-5.21%)
Apr 19, 2012 7.014 7.253 6.905 6.950 31,380,736 -0.06(-0.92%)
Apr 18, 2012 7.104 7.173 6.985 7.014 29,044,590 -0.17(-2.35%)
Apr 17, 2012 7.094 7.267 7.034 7.183 40,374,344 +0.12(+1.76%)
Apr 16, 2012 6.995 7.143 6.895 7.059 56,758,696 +0.15(+2.23%)
Apr 13, 2012 7.014 7.044 6.876 6.905 98,086,680 -0.18(-2.59%)
Apr 12, 2012 7.223 7.491 7.054 7.089 58,047,476 -0.02(-0.28%)
Apr 11, 2012 7.173 7.372 7.094 7.109 22,785,630 +0.01(+0.21%)
Apr 10, 2012 7.262 7.362 6.975 7.094 23,315,194 -0.20(-2.72%)
Apr 09, 2012 7.382 7.411 7.272 7.292 17,515,488 -0.24(-3.16%)
Apr 05, 2012 7.590 7.719 7.520 7.530 20,303,926 -0.07(-0.91%)
Apr 04, 2012 7.689 7.739 7.391 7.600 52,412,528 -0.33(-4.13%)
Apr 03, 2012 7.967 8.026 7.858 7.927 26,669,436 -0.10(-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.