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 (%)
Jan 31, 2011 10.30 10.43 10.06 10.34 35,037,112 +0.17(+1.64%)
Jan 28, 2011 10.56 10.57 9.970 10.18 52,588,868 -0.22(-2.08%)
Jan 27, 2011 10.17 10.45 10.14 10.39 84,274,416 +0.63(+6.43%)
Jan 26, 2011 9.832 9.911 9.715 9.764 39,032,188 -0.02(-0.25%)
Jan 25, 2011 9.862 10.03 9.705 9.788 52,930,480 -0.07(-0.75%)
Jan 24, 2011 9.646 9.891 9.440 9.862 66,458,136 +0.21(+2.16%)
Jan 21, 2011 9.813 9.813 9.548 9.653 57,953,060 +0.23(+2.47%)
Jan 20, 2011 9.283 9.479 9.096 9.420 31,807,484 +0.23(+2.45%)
Jan 19, 2011 9.430 9.499 9.047 9.194 44,175,804 -0.28(-3.00%)
Jan 18, 2011 9.567 9.724 9.410 9.479 28,761,546 -0.05(-0.51%)
Jan 14, 2011 9.548 9.675 9.469 9.528 41,455,908 +0.08(+0.83%)
Jan 13, 2011 9.607 9.685 9.401 9.450 76,609,600 +0.28(+3.10%)
Jan 12, 2011 8.684 9.317 8.674 9.165 93,811,672 +0.61(+7.11%)
Jan 11, 2011 8.459 8.566 8.321 8.557 28,036,272 +0.17(+1.99%)
Jan 10, 2011 8.517 8.517 8.233 8.390 31,075,240 -0.09(-1.10%)
Jan 07, 2011 8.400 8.537 8.292 8.483 24,988,916 +0.06(+0.76%)
Jan 06, 2011 8.508 8.537 8.390 8.419 25,762,816 +0.04(+0.47%)
Jan 05, 2011 8.252 8.616 8.243 8.380 39,344,384 +0.10(+1.18%)
Jan 04, 2011 8.223 8.419 8.203 8.282 45,498,028 +0.16(+1.99%)
Jan 03, 2011 7.988 8.321 7.988 8.120 44,170,360 +0.25(+3.18%)
Dec 31, 2010 7.762 7.889 7.693 7.870 15,897,520 +0.12(+1.52%)
Dec 30, 2010 7.566 7.772 7.536 7.752 13,291,465 +0.15(+1.94%)
Dec 29, 2010 7.634 7.674 7.507 7.605 14,144,610 -0.01(-0.13%)
Dec 28, 2010 7.664 7.703 7.507 7.615 15,458,570 -0.05(-0.64%)
Dec 27, 2010 7.732 7.752 7.605 7.664 15,375,526 -0.13(-1.64%)
Dec 23, 2010 7.929 7.948 7.762 7.791 36,447,508 -0.33(-4.11%)
Dec 22, 2010 8.017 8.145 7.938 8.125 43,810,436 +0.14(+1.72%)
Dec 21, 2010 8.046 8.135 7.938 7.988 30,674,268 +0.02(+0.31%)
Dec 20, 2010 8.135 8.208 7.948 7.963 24,725,698 -0.09(-1.16%)
Dec 17, 2010 7.909 8.066 7.850 8.056 43,333,528 +0.16(+1.99%)
Dec 16, 2010 7.811 7.948 7.732 7.899 19,694,176 +0.13(+1.64%)
Dec 15, 2010 7.850 7.953 7.732 7.772 20,655,784 -0.14(-1.80%)
Dec 14, 2010 7.997 8.037 7.850 7.914 26,458,226 -0.07(-0.92%)
Dec 13, 2010 8.223 8.223 7.988 7.988 28,618,698 -0.11(-1.33%)
Dec 10, 2010 8.046 8.164 7.919 8.095 31,686,232 +0.06(+0.73%)
Dec 09, 2010 8.174 8.174 7.948 8.037 30,631,140 +0.25(+3.15%)
Dec 08, 2010 7.742 7.801 7.575 7.791 26,572,884 +0.02(+0.25%)
Dec 07, 2010 7.968 8.135 7.732 7.772 37,141,808 -0.03(-0.44%)
Dec 06, 2010 7.723 7.889 7.654 7.806 26,913,554 +0.04(+0.45%)
Dec 03, 2010 7.654 7.831 7.595 7.771 30,342,572 +0.01(+0.11%)
Dec 02, 2010 7.301 7.762 7.281 7.762 48,263,300 +0.51(+7.04%)
Dec 01, 2010 7.310 7.384 7.183 7.252 29,352,916 +0.12(+1.66%)
Nov 30, 2010 7.330 7.359 7.095 7.133 29,656,928 -0.30(-3.99%)
Nov 29, 2010 7.428 7.487 7.340 7.429 18,743,794 -0.06(-0.77%)
Nov 26, 2010 7.497 7.536 7.409 7.487 10,375,797 -0.12(-1.55%)
Nov 24, 2010 7.340 7.605 7.605 7.605 55,485,356 +0.32(+4.45%)
Nov 23, 2010 7.075 7.379 7.046 7.281 37,593,100 +0.10(+1.35%)
Nov 22, 2010 7.310 7.360 7.095 7.184 23,317,992 -0.07(-0.93%)
Nov 19, 2010 7.134 7.404 7.124 7.252 31,902,270 +0.10(+1.41%)
Nov 18, 2010 7.134 7.193 7.055 7.151 32,430,424 +0.18(+2.64%)
Nov 17, 2010 7.114 7.183 6.957 6.967 30,429,518 -0.12(-1.66%)
Nov 16, 2010 7.222 7.271 6.996 7.085 38,193,024 -0.20(-2.70%)
Nov 15, 2010 7.507 7.517 7.281 7.281 35,722,596 -0.29(-3.89%)
Nov 12, 2010 7.654 7.713 7.320 7.575 39,350,908 -0.13(-1.66%)
Nov 11, 2010 7.624 7.742 7.556 7.703 33,917,928 -0.02(-0.27%)
Nov 10, 2010 7.772 7.840 7.605 7.724 41,556,800 -0.03(-0.37%)
Nov 09, 2010 8.145 8.164 7.683 7.752 49,880,024 -0.33(-4.13%)
Nov 08, 2010 8.459 8.478 8.066 8.086 47,913,452 -0.41(-4.79%)
Nov 05, 2010 8.409 8.616 8.311 8.493 25,204,784 +0.09(+1.11%)
Nov 04, 2010 8.311 8.517 8.292 8.400 45,595,036 +0.46(+5.81%)
Nov 03, 2010 7.978 7.988 7.781 7.938 25,499,286 -0.02(-0.25%)
Nov 02, 2010 8.056 8.066 7.899 7.958 19,903,700 -0.03(-0.37%)
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.