Micron Technology (NQ: MU )

87.35 -1.38 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 9.823 9.842 9.685 9.788 22,207,506 +0.01(+0.15%)
Mar 27, 2013 9.577 9.852 9.499 9.773 28,099,958 +0.04(+0.40%)
Mar 26, 2013 9.734 9.911 9.616 9.734 30,477,530 +0.04(+0.40%)
Mar 25, 2013 9.823 9.940 9.597 9.695 40,119,408 -0.16(-1.59%)
Mar 22, 2013 9.567 10.08 9.548 9.852 101,712,680 +0.95(+10.69%)
Mar 21, 2013 9.175 9.194 8.900 8.900 40,114,588 -0.24(-2.58%)
Mar 20, 2013 9.155 9.302 9.018 9.136 32,135,368 +0.07(+0.76%)
Mar 19, 2013 9.096 9.229 8.920 9.067 27,172,022 +0.06(+0.65%)
Mar 18, 2013 8.880 9.145 8.812 9.008 29,610,160 -0.19(-2.03%)
Mar 15, 2013 9.557 9.567 9.096 9.194 44,226,292 -0.31(-3.25%)
Mar 14, 2013 9.440 9.558 9.401 9.504 25,673,600 +0.17(+1.84%)
Mar 13, 2013 9.175 9.479 9.175 9.332 42,282,896 +0.19(+2.04%)
Mar 12, 2013 9.185 9.273 9.028 9.145 35,917,700 -0.02(-0.27%)
Mar 11, 2013 8.979 9.224 8.831 9.170 44,334,316 +0.14(+1.58%)
Mar 08, 2013 8.861 9.067 8.753 9.028 35,487,440 +0.26(+2.91%)
Mar 07, 2013 8.606 8.777 8.547 8.773 26,646,352 +0.28(+3.35%)
Mar 06, 2013 8.655 8.714 8.478 8.488 20,309,452 -0.08(-0.92%)
Mar 05, 2013 8.390 8.625 8.360 8.566 37,401,492 +0.32(+3.93%)
Mar 04, 2013 8.076 8.380 8.046 8.243 41,762,928 +0.15(+1.82%)
Mar 01, 2013 8.164 8.203 8.046 8.095 19,581,910 -0.12(-1.49%)
Feb 28, 2013 8.123 8.336 8.076 8.218 44,880,324 +0.19(+2.38%)
Feb 27, 2013 7.821 8.076 7.801 8.027 22,000,478 +0.22(+2.83%)
Feb 26, 2013 7.831 7.929 7.703 7.806 26,468,504 +0.02(+0.32%)
Feb 25, 2013 7.968 8.066 7.732 7.781 36,990,244 -0.09(-1.12%)
Feb 22, 2013 7.615 7.880 7.575 7.870 29,270,274 +0.33(+4.43%)
Feb 21, 2013 7.674 7.732 7.497 7.536 38,588,476 -0.19(-2.48%)
Feb 20, 2013 8.046 8.095 7.713 7.728 33,066,954 -0.24(-3.02%)
Feb 19, 2013 7.752 7.968 7.732 7.968 25,178,484 +0.21(+2.65%)
Feb 15, 2013 7.958 8.066 7.742 7.762 40,913,292 -0.17(-2.10%)
Feb 14, 2013 7.752 7.938 7.713 7.929 25,003,868 +0.13(+1.64%)
Feb 13, 2013 7.801 7.831 7.703 7.801 15,664,518 +0.03(+0.38%)
Feb 12, 2013 7.762 7.831 7.703 7.772 20,247,786 +0.01(+0.13%)
Feb 11, 2013 7.615 7.796 7.575 7.762 20,606,700 +0.16(+2.06%)
Feb 08, 2013 7.634 7.664 7.517 7.605 25,205,744 +0.02(+0.26%)
Feb 07, 2013 7.831 7.889 7.487 7.585 60,100,436 -0.22(-2.77%)
Feb 06, 2013 7.556 7.909 7.556 7.801 47,433,716 +0.19(+2.45%)
Feb 04, 2013 7.654 7.860 7.585 7.615 27,544,042 -0.07(-0.89%)
Feb 01, 2013 7.507 7.693 7.507 7.683 19,070,230 +0.26(+3.57%)
Jan 31, 2013 7.497 7.556 7.399 7.418 26,170,946 -0.09(-1.18%)
Jan 30, 2013 7.438 7.585 7.409 7.507 21,579,126 +0.07(+0.92%)
Jan 29, 2013 7.664 7.674 7.399 7.438 35,810,696 -0.24(-3.07%)
Jan 28, 2013 7.742 7.840 7.634 7.674 21,031,928 -0.05(-0.64%)
Jan 25, 2013 7.742 7.929 7.683 7.723 30,657,452 +0.04(+0.51%)
Jan 24, 2013 7.575 7.742 7.556 7.683 19,175,092 +0.05(+0.64%)
Jan 23, 2013 7.732 7.752 7.536 7.634 24,283,460 -0.06(-0.77%)
Jan 22, 2013 7.693 7.781 7.556 7.693 23,731,664 -0.04(-0.57%)
Jan 18, 2013 7.664 7.840 7.644 7.737 33,789,900 +0.07(+0.96%)
Jan 17, 2013 7.556 7.718 7.556 7.664 29,189,432 +0.14(+1.83%)
Jan 16, 2013 7.487 7.600 7.448 7.526 19,340,218 +0.07(+0.92%)
Jan 15, 2013 7.399 7.477 7.293 7.458 21,190,660 +0.00(+0.00%)
Jan 14, 2013 7.360 7.546 7.320 7.458 32,089,192 +0.06(+0.80%)
Jan 11, 2013 7.252 7.418 7.163 7.399 26,330,316 +0.12(+1.62%)
Jan 10, 2013 7.232 7.301 7.144 7.281 19,041,806 +0.11(+1.50%)
Jan 09, 2013 7.114 7.242 7.099 7.173 21,041,022 +0.08(+1.11%)
Jan 08, 2013 7.006 7.153 6.928 7.095 31,379,450 +0.05(+0.70%)
Jan 07, 2013 6.928 7.144 6.898 7.046 31,726,686 +0.22(+3.16%)
Jan 04, 2013 6.820 6.830 6.722 6.830 19,161,516 +0.06(+0.87%)
Jan 03, 2013 6.516 6.839 6.486 6.771 39,837,608 +0.26(+4.07%)
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.