Micron Technology Inc Historical Data - MTED | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Micron Technology Inc (MTED)

82.60

-23.40

(-22.08%)

Closed 20 December 3:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734628500	82.6	-23.4	-22.08	83.94	88	82.11	2224
1734542100	106	2.36	2.28	105.24	106	104.84	200
1734455700	103.64	0.22	0.21	103.84	104.46	103.04	637
1734369300	103.42	7.6	7.93	99.37	103.7	99.1	631
1734110100	95.82	0.72	0.76	95.37	96.17	95.1	165
1734023700	95.1	-0.72	-0.75	97.18	97.18	95.1	54
1733937300	95.82	-1.32	-1.36	94.22	96.24	94.22	157
1733850900	97.14	-1.09	-1.11	97.9	100.44	97.14	618
1733764500	98.23	2.01	2.09	96.05	98.23	94.53	179
1733505300	96.22	-0.82	-0.84	94.73	96.22	94.73	52
1733418900	97.035	0.74	0.77	97.57	98.29	97.03	199
1733332500	96.29	0	0.00	96.22	96.86	96	298
1733246100	96.29	2.41	2.57	94.78	96.61	94.78	166
1733159700	93.88	2.05	2.23	93.18	93.88	93.18	236
1732900500	91.83	-0.62	-0.67	93.21	93.21	91.83	58
1732814100	92.45	0	0.00	92.45	92.45	92.45	0
1732727700	92.45	-6.71	-6.77	96.25	96.45	92.45	428
1732641300	99.16	-1.6	-1.59	99.16	99.16	99.16	40
1732554900	100.76	1.69	1.71	99.48	100.94	99.48	382
1732295700	99.07	4.36	4.60	98.45	99.08	97.94	160
1732209300	94.71	2.44	2.64	93.1	95.49	93.1	248
1732122900	92.27	0.8	0.87	92.39	93.29	92.04	69
1732036500	91.47	-0.71	-0.77	92.42	92.72	91.47	659
1731950100	92.18	-0.05	-0.05	92.59	92.59	90.87	434
1731690900	92.23	-3.41	-3.57	93.48	93.65	92.23	485
1731604500	95.64	0.36	0.38	96.2	96.2	95.63	88
1731518100	95.28	-1.68	-1.73	97.57	97.57	95.28	61
1731431700	96.96	-4.3	-4.25	102	102	96.96	275
1731345300	101.26	-3.68	-3.51	104.12	104.12	101.26	153
1731086100	104.94	0.5	0.48	103.98	104.94	103.98	20
1730999700	104.44	4.04	4.02	104.44	104.8	104.44	134
1730913300	100.4	7.2	7.73	99.44	100.4	99.44	80
1730826900	93.2	0	0.00	93.2	93.2	93.2	0
1730740500	93.2	0.66	0.71	93.2	93.2	93.2	80
1730481300	92.54	0.49	0.53	92.54	92.54	92.54	7
1730394900	92.05	-4.07	-4.23	93.11	94.18	91.72	198
1730308500	96.12	-2.58	-2.61	98.66	98.66	96.12	87
1730222100	98.7	-2.24	-2.22	98.25	98.7	98.22	58
1730132100	100.94	0	0.00	100.94	100.94	100.94	0
1729872900	100.94	1.95	1.97	99.36	100.94	99.36	191
1729786500	98.99	0.77	0.78	98.9	99.02	98.08	360
1729700100	98.22	-0.61	-0.62	100.18	100.18	98.22	52
1729613700	98.83	-0.83	-0.83	99.67	99.67	98.79	142
1729527300	99.66	-2.28	-2.24	102.7	102.78	99.66	690
1729268100	101.94	-2.24	-2.15	103.84	104.08	101.94	325
1729181700	104.18	4.02	4.01	101.84	104.18	101.84	169
1729095300	100.16	3.88	4.03	95.81	100.16	95.81	293
1729008900	96.28	-2.71	-2.74	98.31	98.88	94.98	418
1728922500	98.99	1.14	1.17	97.78	99.36	97.78	260
1728663300	97.85	2.38	2.49	96.98	97.85	96.52	334
1728576900	95.47	3.56	3.87	93.06	95.55	92.57	543
1728490500	91.91	-1.37	-1.47	93.21	93.68	91.91	372
1728404100	93.28	1.06	1.15	93.7	93.7	93.28	103
1728317700	92.22	-1.06	-1.14	93.11	93.14	92.21	598
1728058500	93.28	0	0.00	93.28	93.28	93.28	0
1727972100	93.28	0	0.00	93.28	93.28	93.28	0
1727885700	93.28	0	0.00	93.28	93.28	93.28	0
1727799300	93.28	-2.84	-2.95	93.28	93.28	93.28	24
1727712900	96.12	0	0.00	96.12	96.12	96.12	0
1727453700	96.12	-1.15	-1.18	97.77	98.7	96.12	269
1727367300	97.27	11.57	13.50	99.67	100.82	97.27	752
1727280900	85.7	1.56	1.85	84.25	85.7	84.25	371
1727194500	84.14	0.39	0.47	85.97	85.97	83.27	149
1727108100	83.75	3.54	4.41	82.64	84.49	82.64	158
1726848900	80.21	0.03	0.04	80.17	80.21	79.76	32

Micron Technology

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions