Micron Technology (NQ: MU )

119.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 7.769 7.896 7.700 7.877 15,883,628 +0.12(+1.52%)
Dec 30, 2010 7.572 7.778 7.543 7.759 13,279,850 +0.15(+1.94%)
Dec 29, 2010 7.641 7.680 7.513 7.611 14,132,250 -0.01(-0.13%)
Dec 28, 2010 7.670 7.710 7.513 7.621 15,445,061 -0.05(-0.64%)
Dec 27, 2010 7.739 7.759 7.611 7.670 15,362,090 -0.13(-1.64%)
Dec 23, 2010 7.936 7.955 7.769 7.798 36,415,656 -0.33(-4.11%)
Dec 22, 2010 8.024 8.152 7.945 8.132 43,772,152 +0.14(+1.72%)
Dec 21, 2010 8.053 8.142 7.945 7.995 30,647,464 +0.02(+0.31%)
Dec 20, 2010 8.142 8.216 7.955 7.970 24,704,090 -0.09(-1.16%)
Dec 17, 2010 7.916 8.073 7.857 8.063 43,295,660 +0.16(+1.99%)
Dec 16, 2010 7.818 7.955 7.739 7.906 19,676,966 +0.13(+1.64%)
Dec 15, 2010 7.857 7.960 7.739 7.778 20,637,734 -0.14(-1.80%)
Dec 14, 2010 8.004 8.044 7.857 7.921 26,435,104 -0.07(-0.92%)
Dec 13, 2010 8.230 8.230 7.995 7.995 28,593,688 -0.11(-1.33%)
Dec 10, 2010 8.053 8.171 7.926 8.103 31,658,544 +0.06(+0.73%)
Dec 09, 2010 8.181 8.181 7.955 8.044 30,604,374 +0.25(+3.15%)
Dec 08, 2010 7.749 7.808 7.582 7.798 26,549,662 +0.02(+0.25%)
Dec 07, 2010 7.975 8.142 7.739 7.778 37,109,352 -0.03(-0.44%)
Dec 06, 2010 7.729 7.896 7.661 7.813 26,890,036 +0.04(+0.45%)
Dec 03, 2010 7.661 7.837 7.602 7.777 30,316,056 +0.01(+0.11%)
Dec 02, 2010 7.307 7.769 7.287 7.769 48,221,128 +0.51(+7.04%)
Dec 01, 2010 7.317 7.391 7.189 7.258 29,327,264 +0.12(+1.66%)
Nov 30, 2010 7.337 7.366 7.101 7.139 29,631,012 -0.30(-3.99%)
Nov 29, 2010 7.435 7.494 7.346 7.436 18,727,414 -0.06(-0.77%)
Nov 26, 2010 7.503 7.543 7.415 7.494 10,366,730 -0.12(-1.55%)
Nov 24, 2010 7.346 7.611 7.611 7.611 55,436,868 +0.32(+4.45%)
Nov 23, 2010 7.081 7.386 7.052 7.287 37,560,248 +0.10(+1.35%)
Nov 22, 2010 7.317 7.366 7.101 7.190 23,297,614 -0.07(-0.93%)
Nov 19, 2010 7.140 7.410 7.130 7.258 31,874,392 +0.10(+1.41%)
Nov 18, 2010 7.140 7.199 7.061 7.157 32,402,084 +0.18(+2.64%)
Nov 17, 2010 7.120 7.189 6.963 6.973 30,402,926 -0.12(-1.66%)
Nov 16, 2010 7.228 7.278 7.003 7.091 38,159,648 -0.20(-2.70%)
Nov 15, 2010 7.513 7.523 7.287 7.287 35,691,380 -0.29(-3.89%)
Nov 12, 2010 7.661 7.720 7.327 7.582 39,316,520 -0.13(-1.66%)
Nov 11, 2010 7.631 7.749 7.562 7.710 33,888,288 -0.02(-0.27%)
Nov 10, 2010 7.778 7.847 7.611 7.730 41,520,484 -0.03(-0.37%)
Nov 09, 2010 8.152 8.171 7.690 7.759 49,836,436 -0.33(-4.13%)
Nov 08, 2010 8.466 8.486 8.073 8.093 47,871,584 -0.41(-4.79%)
Nov 05, 2010 8.417 8.623 8.319 8.500 25,182,760 +0.09(+1.11%)
Nov 04, 2010 8.319 8.525 8.299 8.407 45,555,192 +0.46(+5.81%)
Nov 03, 2010 7.985 7.995 7.788 7.945 25,477,004 -0.02(-0.25%)
Nov 02, 2010 8.063 8.073 7.906 7.965 19,886,306 -0.03(-0.37%)
Nov 01, 2010 8.142 8.152 7.906 7.995 33,165,644 -0.11(-1.39%)
Oct 29, 2010 8.053 8.122 7.975 8.107 88,123,408 +0.31(+3.97%)
Oct 28, 2010 7.857 7.867 7.641 7.798 20,387,114 -0.03(-0.38%)
Oct 27, 2010 7.543 7.837 7.523 7.828 22,470,634 +0.16(+2.05%)
Oct 25, 2010 7.562 7.739 7.562 7.670 17,071,666 +0.12(+1.56%)
Oct 22, 2010 7.395 7.572 7.376 7.553 15,706,379 +0.19(+2.53%)
Oct 21, 2010 7.572 7.611 7.366 7.366 20,493,208 -0.19(-2.47%)
Oct 20, 2010 7.238 7.621 7.209 7.553 40,457,612 +0.38(+5.34%)
Oct 19, 2010 7.297 7.396 7.140 7.170 29,128,478 -0.23(-3.17%)
Oct 18, 2010 7.484 7.503 7.366 7.404 16,970,742 -0.07(-0.93%)
Oct 15, 2010 7.562 7.572 7.366 7.474 24,261,374 +0.02(+0.26%)
Oct 14, 2010 7.513 7.602 7.366 7.454 26,213,708 -0.06(-0.78%)
Oct 13, 2010 7.749 7.759 7.513 7.513 42,260,512 -0.10(-1.29%)
Oct 12, 2010 7.494 7.729 7.445 7.611 38,269,912 +0.08(+1.04%)
Oct 11, 2010 7.523 7.759 7.425 7.533 48,350,012 +0.08(+1.05%)
Oct 08, 2010 7.071 7.503 7.071 7.454 88,271,160 +0.47(+6.75%)
Oct 07, 2010 6.904 6.983 6.826 6.983 44,739,700 +0.16(+2.30%)
Oct 06, 2010 6.826 6.836 6.639 6.826 34,147,312 +0.02(+0.29%)
Oct 05, 2010 7.022 7.022 6.796 6.806 61,566,168 -0.06(-0.86%)
Oct 04, 2010 7.120 7.140 6.845 6.865 36,493,328 -0.29(-4.12%)
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.