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 (%)
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%)
Nov 01, 2010 8.135 8.145 7.899 7.988 33,194,652 -0.11(-1.39%)
Oct 29, 2010 8.046 8.115 7.968 8.100 88,200,488 +0.31(+3.97%)
Oct 28, 2010 7.850 7.860 7.634 7.791 20,404,946 -0.03(-0.38%)
Oct 27, 2010 7.536 7.831 7.517 7.821 22,490,288 +0.16(+2.05%)
Oct 25, 2010 7.556 7.732 7.556 7.664 17,086,598 +0.12(+1.56%)
Oct 22, 2010 7.389 7.566 7.369 7.546 15,720,116 +0.19(+2.53%)
Oct 21, 2010 7.566 7.605 7.360 7.360 20,511,132 -0.19(-2.47%)
Oct 20, 2010 7.232 7.615 7.203 7.546 40,492,996 +0.38(+5.34%)
Oct 19, 2010 7.291 7.390 7.134 7.163 29,153,954 -0.23(-3.17%)
Oct 18, 2010 7.477 7.497 7.360 7.398 16,985,584 -0.07(-0.93%)
Oct 15, 2010 7.556 7.566 7.360 7.467 24,282,594 +0.02(+0.26%)
Oct 14, 2010 7.507 7.595 7.360 7.448 26,236,636 -0.06(-0.78%)
Oct 13, 2010 7.742 7.752 7.507 7.507 42,297,472 -0.10(-1.29%)
Oct 12, 2010 7.487 7.723 7.438 7.605 38,303,384 +0.08(+1.04%)
Oct 11, 2010 7.517 7.752 7.418 7.526 48,392,300 +0.08(+1.05%)
Oct 08, 2010 7.065 7.497 7.065 7.448 88,348,360 +0.47(+6.75%)
Oct 07, 2010 6.898 6.977 6.820 6.977 44,778,828 +0.16(+2.30%)
Oct 06, 2010 6.820 6.830 6.633 6.820 34,177,180 +0.02(+0.29%)
Oct 05, 2010 7.016 7.016 6.790 6.800 61,620,012 -0.06(-0.86%)
Oct 04, 2010 7.114 7.134 6.839 6.859 36,525,248 -0.29(-4.12%)
Oct 01, 2010 7.144 7.203 7.055 7.153 27,324,592 +0.08(+1.11%)
Sep 30, 2010 7.261 7.350 6.987 7.075 33,124,144 -0.08(-1.10%)
Sep 29, 2010 7.016 7.409 7.011 7.153 42,825,828 +0.14(+1.97%)
Sep 28, 2010 6.957 7.065 6.879 7.015 27,338,826 +0.12(+1.69%)
Sep 27, 2010 7.036 7.065 6.879 6.898 30,590,648 -0.17(-2.35%)
Sep 24, 2010 6.741 7.090 6.732 7.064 45,424,392 +0.52(+7.93%)
Sep 23, 2010 6.486 6.771 6.467 6.545 30,538,830 -0.05(-0.74%)
Sep 22, 2010 6.732 6.751 6.545 6.594 30,908,718 -0.16(-2.34%)
Sep 21, 2010 6.810 6.918 6.722 6.752 31,919,174 -0.06(-0.85%)
Sep 20, 2010 6.673 6.849 6.633 6.810 33,425,270 +0.18(+2.66%)
Sep 17, 2010 6.947 7.016 6.594 6.633 58,965,548 -0.18(-2.59%)
Sep 15, 2010 6.889 6.908 6.722 6.810 60,963,276 -0.32(-4.54%)
Sep 14, 2010 6.918 7.242 6.821 7.134 49,895,272 +0.21(+3.11%)
Sep 13, 2010 6.535 6.987 6.525 6.919 46,522,476 +0.53(+8.31%)
Sep 10, 2010 6.653 6.673 6.378 6.388 33,523,106 -0.28(-4.26%)
Sep 09, 2010 6.604 6.736 6.555 6.673 27,986,296 +0.20(+3.03%)
Sep 08, 2010 6.653 6.673 6.398 6.476 28,511,342 -0.14(-2.16%)
Sep 07, 2010 6.869 6.869 6.584 6.619 27,525,318 -0.30(-4.31%)
Sep 03, 2010 6.820 6.957 6.687 6.917 23,339,168 +0.21(+3.21%)
Sep 02, 2010 6.604 6.732 6.575 6.702 23,344,218 +0.10(+1.49%)
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.