Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Micron Technology (NQ: MU )

58.75 -0.03 (-0.05%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 59.58 60.05 58.37 58.78 16,153,496 +0.34(+0.58%)
Jun 24, 2022 57.15 59.00 57.13 58.44 15,647,574 +2.22(+3.95%)
Jun 23, 2022 56.61 56.83 54.95 56.22 13,362,015 -0.12(-0.21%)
Jun 22, 2022 55.96 57.14 55.60 56.34 13,514,933 -0.46(-0.81%)
Jun 21, 2022 56.81 57.92 56.34 56.80 15,517,801 +1.05(+1.88%)
Jun 17, 2022 55.90 56.32 53.60 55.75 24,289,736 +0.74(+1.35%)
Jun 16, 2022 57.00 57.00 54.25 55.01 22,700,646 -4.12(-6.97%)
Jun 15, 2022 59.33 60.08 57.55 59.13 19,713,488 +0.43(+0.73%)
Jun 14, 2022 59.36 59.87 57.72 58.70 17,029,800 -0.14(-0.24%)
Jun 13, 2022 60.02 60.96 58.58 58.84 24,270,788 -3.78(-6.04%)
Jun 10, 2022 64.84 65.56 62.28 62.62 26,647,604 -3.40(-5.15%)
Jun 09, 2022 67.94 68.69 66.00 66.02 15,063,657 -2.58(-3.76%)
Jun 08, 2022 69.84 70.40 67.76 68.60 16,358,432 -2.16(-3.05%)
Jun 07, 2022 68.65 70.87 68.12 70.76 14,320,310 +0.31(+0.44%)
Jun 06, 2022 70.74 72.14 70.01 70.45 13,190,428 +0.51(+0.73%)
Jun 03, 2022 71.69 71.69 69.11 69.94 30,332,688 -5.43(-7.20%)
Jun 02, 2022 73.13 75.41 73.13 75.37 11,368,966 +1.82(+2.47%)
Jun 01, 2022 74.50 75.39 72.55 73.55 13,590,971 -0.29(-0.39%)
May 31, 2022 73.47 74.48 71.93 73.84 15,428,552 +0.52(+0.71%)
May 27, 2022 71.76 73.44 71.64 73.32 13,078,742 +2.72(+3.85%)
May 26, 2022 66.39 71.04 66.35 70.60 14,898,111 +2.73(+4.02%)
May 25, 2022 65.93 68.85 65.90 67.87 16,229,215 +1.25(+1.88%)
May 24, 2022 68.36 68.41 66.01 66.62 18,753,336 -2.97(-4.27%)
May 23, 2022 68.77 70.20 68.52 69.59 12,354,748 +0.69(+1.00%)
May 20, 2022 70.60 70.69 66.11 68.90 20,260,658 -0.50(-0.72%)
May 19, 2022 70.76 71.70 69.05 69.40 17,552,724 -1.65(-2.32%)
May 18, 2022 73.18 74.22 70.09 71.05 20,626,512 -3.43(-4.61%)
May 17, 2022 72.25 74.73 72.15 74.48 17,660,914 +4.01(+5.69%)
May 16, 2022 71.51 72.04 70.32 70.47 13,392,241 -1.45(-2.02%)
May 13, 2022 69.10 72.63 68.02 71.92 22,897,688 +4.21(+6.22%)
May 12, 2022 66.00 68.90 65.87 67.71 27,062,598 +0.75(+1.12%)
May 11, 2022 68.66 70.88 66.82 66.96 17,235,320 -1.95(-2.83%)
May 10, 2022 69.57 70.59 67.61 68.91 17,661,294 +0.98(+1.44%)
May 09, 2022 69.20 71.40 67.48 67.93 21,769,160 -2.42(-3.44%)
May 06, 2022 70.55 71.91 68.89 70.35 15,159,844 -0.94(-1.32%)
May 05, 2022 72.31 72.56 70.36 71.29 16,609,258 -2.33(-3.16%)
May 04, 2022 71.77 73.90 70.16 73.62 17,197,728 +2.36(+3.31%)
May 03, 2022 70.47 71.96 70.20 71.26 13,531,619 +0.66(+0.93%)
May 02, 2022 68.16 70.74 67.58 70.60 15,339,049 +2.41(+3.53%)
Apr 29, 2022 69.10 71.33 68.02 68.19 16,864,816 -1.99(-2.84%)
Apr 28, 2022 67.65 70.81 67.06 70.18 21,042,824 +3.71(+5.58%)
Apr 27, 2022 66.13 68.48 65.86 66.47 17,164,756 -0.61(-0.91%)
Apr 26, 2022 68.68 69.16 67.04 67.08 18,621,852 -3.04(-4.34%)
Apr 25, 2022 68.42 70.17 67.93 70.12 20,061,920 +0.71(+1.02%)
Apr 22, 2022 70.64 70.98 69.31 69.41 18,964,468 -1.51(-2.13%)
Apr 21, 2022 73.97 74.49 70.65 70.92 17,637,890 -2.28(-3.11%)
Apr 20, 2022 73.81 76.23 72.89 73.20 19,041,408 +0.47(+0.65%)
Apr 19, 2022 70.96 73.41 70.77 72.73 15,131,799 +1.58(+2.22%)
Apr 18, 2022 70.25 72.10 70.05 71.15 17,468,960 +1.02(+1.45%)
Apr 14, 2022 72.56 72.81 70.09 70.13 18,543,624 -2.25(-3.11%)
Apr 13, 2022 72.36 73.75 71.86 72.38 18,883,884 +0.42(+0.58%)
Apr 12, 2022 72.79 73.59 71.57 71.96 18,653,548 -0.07(-0.10%)
Apr 11, 2022 70.55 72.91 70.09 72.03 21,116,028 -0.11(-0.15%)
Apr 08, 2022 72.50 72.85 70.83 72.14 20,812,588 -1.14(-1.56%)
Apr 07, 2022 73.67 74.68 72.13 73.28 22,649,716 -0.50(-0.68%)
Apr 06, 2022 73.18 74.89 71.47 73.78 28,067,720 -0.83(-1.11%)
Apr 05, 2022 76.71 78.02 74.30 74.61 21,158,856 -3.06(-3.94%)
Apr 04, 2022 76.90 78.18 76.51 77.67 24,311,364 +1.49(+1.96%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.