Micron Technology (NQ: MU )

118.10 -1.15 (-0.96%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2010 7.150 7.209 7.061 7.160 27,300,714 +0.08(+1.11%)
Sep 30, 2010 7.268 7.356 6.993 7.081 33,095,198 -0.08(-1.10%)
Sep 29, 2010 7.022 7.415 7.017 7.160 42,788,404 +0.14(+1.97%)
Sep 28, 2010 6.963 7.071 6.885 7.021 27,314,934 +0.12(+1.69%)
Sep 27, 2010 7.042 7.071 6.885 6.904 30,563,916 -0.17(-2.35%)
Sep 24, 2010 6.747 7.096 6.737 7.070 45,384,700 +0.52(+7.93%)
Sep 23, 2010 6.492 6.777 6.472 6.551 30,512,142 -0.05(-0.74%)
Sep 22, 2010 6.737 6.757 6.551 6.600 30,881,708 -0.16(-2.34%)
Sep 21, 2010 6.816 6.924 6.728 6.758 31,891,280 -0.06(-0.85%)
Sep 20, 2010 6.678 6.855 6.639 6.816 33,396,062 +0.18(+2.66%)
Sep 17, 2010 6.953 7.022 6.600 6.639 58,914,020 -0.18(-2.59%)
Sep 15, 2010 6.895 6.914 6.728 6.816 60,910,004 -0.32(-4.54%)
Sep 14, 2010 6.924 7.248 6.827 7.140 49,851,672 +0.22(+3.11%)
Sep 13, 2010 6.541 6.993 6.531 6.925 46,481,820 +0.53(+8.31%)
Sep 10, 2010 6.659 6.678 6.384 6.394 33,493,810 -0.28(-4.26%)
Sep 09, 2010 6.610 6.742 6.561 6.678 27,961,840 +0.20(+3.03%)
Sep 08, 2010 6.659 6.678 6.403 6.482 28,486,428 -0.14(-2.16%)
Sep 07, 2010 6.875 6.875 6.590 6.625 27,501,266 -0.30(-4.31%)
Sep 03, 2010 6.826 6.963 6.693 6.923 23,318,772 +0.22(+3.21%)
Sep 02, 2010 6.610 6.737 6.580 6.708 23,323,818 +0.10(+1.49%)
Sep 01, 2010 6.521 6.659 6.433 6.610 32,016,396 +0.27(+4.20%)
Aug 31, 2010 6.335 6.482 6.246 6.343 36,970,260 -0.08(-1.25%)
Aug 30, 2010 6.767 6.777 6.403 6.423 32,637,812 -0.28(-4.25%)
Aug 27, 2010 6.787 6.807 6.286 6.708 43,233,728 +0.05(+0.74%)
Aug 26, 2010 7.042 7.101 6.649 6.659 30,452,606 -0.31(-4.51%)
Aug 25, 2010 6.904 7.032 6.796 6.973 23,420,350 +0.04(+0.57%)
Aug 24, 2010 7.071 7.170 6.924 6.934 25,655,640 -0.31(-4.34%)
Aug 23, 2010 7.052 7.317 7.052 7.248 28,545,096 +0.26(+3.65%)
Aug 20, 2010 7.022 7.130 6.914 6.993 22,712,310 -0.06(-0.84%)
Aug 19, 2010 7.228 7.307 6.988 7.052 29,293,362 -0.27(-3.62%)
Aug 18, 2010 7.179 7.337 7.120 7.317 16,468,353 +0.14(+1.92%)
Aug 17, 2010 7.179 7.346 7.101 7.179 19,530,188 +0.13(+1.81%)
Aug 16, 2010 7.120 7.219 7.022 7.052 21,412,122 -0.10(-1.37%)
Aug 13, 2010 7.170 7.445 7.150 7.150 24,581,386 -0.09(-1.22%)
Aug 12, 2010 6.845 7.268 6.767 7.238 40,514,564 +0.22(+3.09%)
Aug 11, 2010 6.904 7.120 6.875 7.021 42,035,004 -0.12(-1.66%)
Aug 10, 2010 7.219 7.219 7.003 7.140 31,427,814 -0.27(-3.58%)
Aug 09, 2010 7.523 7.562 7.317 7.405 20,226,150 -0.04(-0.53%)
Aug 06, 2010 7.454 7.562 7.278 7.445 26,522,770 -0.12(-1.56%)
Aug 05, 2010 7.464 7.661 6.700 7.562 19,518,510 +0.06(+0.79%)
Aug 04, 2010 7.415 7.543 7.278 7.503 26,312,194 +0.17(+2.28%)
Aug 03, 2010 7.445 7.474 7.297 7.337 24,539,602 -0.18(-2.35%)
Aug 02, 2010 7.258 7.611 7.170 7.513 40,883,632 +0.36(+5.08%)
Jul 30, 2010 7.415 7.464 7.130 7.150 69,937,712 -0.49(-6.43%)
Jul 29, 2010 8.132 8.161 7.543 7.641 55,053,808 -0.45(-5.58%)
Jul 28, 2010 8.211 8.378 7.995 8.093 30,954,802 -0.19(-2.25%)
Jul 27, 2010 8.417 8.446 8.191 8.279 29,795,824 -0.08(-0.94%)
Jul 26, 2010 8.319 8.358 8.191 8.358 31,569,152 +0.03(+0.35%)
Jul 23, 2010 8.309 8.456 8.191 8.328 25,459,446 -0.06(-0.70%)
Jul 22, 2010 8.201 8.436 8.093 8.387 35,517,756 +0.36(+4.53%)
Jul 21, 2010 8.397 8.412 8.009 8.024 38,305,464 -0.27(-3.31%)
Jul 20, 2010 8.171 8.333 7.985 8.299 33,674,484 +0.02(+0.24%)
Jul 19, 2010 8.181 8.309 8.083 8.279 21,550,952 +0.16(+1.93%)
Jul 16, 2010 8.397 8.417 8.103 8.122 25,965,600 -0.38(-4.50%)
Jul 15, 2010 8.584 8.584 8.328 8.505 27,950,506 -0.09(-1.03%)
Jul 14, 2010 8.672 8.716 8.397 8.594 39,917,496 +0.02(+0.23%)
Jul 13, 2010 8.594 8.643 8.358 8.574 39,906,152 +0.18(+2.11%)
Jul 12, 2010 8.378 8.594 8.348 8.397 27,955,370 -0.02(-0.23%)
Jul 09, 2010 8.545 8.554 8.287 8.417 31,168,850 -0.12(-1.38%)
Jul 08, 2010 8.780 8.839 8.378 8.535 31,918,898 -0.20(-2.25%)
Jul 07, 2010 8.407 8.741 8.289 8.731 31,396,522 +0.53(+6.47%)
Jul 06, 2010 8.378 8.489 8.068 8.201 40,415,488 +0.13(+1.58%)
Jul 02, 2010 8.260 8.289 7.916 8.073 21,922,340 -0.16(-1.91%)
Jul 01, 2010 8.358 8.387 7.867 8.230 50,979,160 -0.11(-1.30%)
Jun 30, 2010 8.564 8.761 8.299 8.338 39,531,384 -0.18(-2.08%)
Jun 29, 2010 9.075 9.134 8.446 8.515 90,041,184 -0.78(-8.35%)
Jun 25, 2010 9.536 9.576 9.203 9.291 30,915,818 -0.16(-1.66%)
Jun 24, 2010 9.645 9.723 9.345 9.448 34,555,860 -0.20(-2.04%)
Jun 23, 2010 9.487 9.811 9.389 9.645 28,901,102 +0.17(+1.84%)
Jun 22, 2010 9.762 9.939 9.428 9.470 27,410,498 -0.27(-2.80%)
Jun 21, 2010 10.07 10.11 9.684 9.743 27,172,054 -0.08(-0.80%)
Jun 18, 2010 9.723 9.959 9.645 9.821 25,023,710 +0.08(+0.81%)
Jun 17, 2010 9.821 9.919 9.595 9.743 29,075,530 +0.01(+0.10%)
Jun 16, 2010 9.350 9.802 9.291 9.733 39,694,760 +0.23(+2.38%)
Jun 15, 2010 8.888 9.576 8.869 9.507 53,050,840 +0.76(+8.64%)
Jun 14, 2010 8.928 9.006 8.741 8.751 26,876,074 -0.02(-0.22%)
Jun 11, 2010 8.495 8.780 8.436 8.770 23,933,152 +0.16(+1.82%)
Jun 10, 2010 8.564 8.672 8.427 8.613 24,570,918 +0.24(+2.81%)
Jun 09, 2010 8.495 8.741 8.319 8.378 29,116,606 -0.01(-0.12%)
Jun 08, 2010 8.299 8.446 8.122 8.387 34,123,284 +0.16(+1.91%)
Jun 07, 2010 8.829 8.829 8.211 8.230 36,082,344 -0.47(-5.39%)
Jun 04, 2010 8.810 9.207 8.657 8.699 33,661,564 -0.38(-4.14%)
Jun 03, 2010 9.114 9.291 8.898 9.075 44,797,604 +0.06(+0.65%)
Jun 02, 2010 8.603 9.045 8.594 9.016 43,734,944 +0.51(+6.00%)
Jun 01, 2010 8.780 8.859 8.505 8.505 42,659,460 -0.42(-4.73%)
May 28, 2010 9.271 9.232 8.653 8.928 43,761,264 -0.34(-3.71%)
May 27, 2010 8.834 9.291 8.790 9.271 38,096,488 +0.74(+8.63%)
May 26, 2010 8.790 8.977 8.476 8.535 36,835,244 -0.11(-1.25%)
May 25, 2010 8.299 8.662 8.176 8.643 33,673,752 +0.01(+0.11%)
May 24, 2010 8.815 9.075 8.613 8.633 29,402,594 -0.14(-1.57%)
May 21, 2010 8.260 8.869 8.220 8.770 39,203,396 +0.19(+2.17%)
May 20, 2010 8.432 8.859 8.328 8.584 38,812,800 -0.22(-2.46%)
May 19, 2010 8.839 9.075 8.545 8.800 30,526,748 -0.11(-1.27%)
May 18, 2010 9.153 9.252 8.790 8.913 49,260,704 -0.09(-1.04%)
May 17, 2010 8.780 9.045 8.623 9.006 40,463,348 +0.23(+2.57%)
May 14, 2010 8.800 8.908 8.594 8.780 42,729,476 -0.20(-2.19%)
May 13, 2010 9.153 9.291 8.918 8.977 32,871,996 -0.19(-2.04%)
May 12, 2010 8.741 9.222 8.711 9.163 41,338,084 +0.50(+5.78%)
May 11, 2010 8.878 8.908 8.564 8.662 39,466,456 -0.27(-2.97%)
May 10, 2010 8.820 9.085 8.672 8.928 38,765,196 +0.51(+6.07%)
May 07, 2010 8.643 8.643 7.896 8.417 65,755,896 -0.18(-2.06%)
May 06, 2010 9.124 9.271 7.189 8.594 67,697,928 -0.50(-5.51%)
May 05, 2010 9.153 9.320 8.820 9.095 38,029,236 -0.26(-2.73%)
May 04, 2010 9.478 9.497 9.144 9.350 51,093,884 -0.36(-3.74%)
May 03, 2010 9.252 9.762 9.252 9.713 50,044,220 +0.53(+5.78%)
Apr 30, 2010 9.959 9.969 9.163 9.183 53,905,664 -0.84(-8.42%)
Apr 29, 2010 10.22 10.22 9.870 10.03 24,370,064 -0.03(-0.29%)
Apr 28, 2010 10.23 10.29 9.546 10.06 68,035,120 -0.10(-0.97%)
Apr 27, 2010 10.65 10.66 10.10 10.16 32,640,084 -0.62(-5.74%)
Apr 26, 2010 10.77 10.83 10.69 10.77 17,862,144 -0.03(-0.27%)
Apr 23, 2010 10.78 10.81 10.56 10.80 25,797,454 +0.07(+0.64%)
Apr 22, 2010 10.42 10.81 10.22 10.73 32,253,214 +0.19(+1.77%)
Apr 21, 2010 10.74 10.88 10.36 10.55 39,304,676 -0.01(-0.09%)
Apr 20, 2010 10.68 10.77 10.48 10.56 24,715,446 -0.04(-0.37%)
Apr 19, 2010 10.62 10.80 10.29 10.60 26,764,994 -0.13(-1.19%)
Apr 16, 2010 10.89 10.90 10.50 10.72 36,967,460 -0.26(-2.33%)
Apr 15, 2010 11.01 11.18 10.92 10.98 29,697,568 -0.12(-1.06%)
Apr 14, 2010 10.85 11.20 10.79 11.10 50,787,904 +0.53(+5.02%)
Apr 13, 2010 10.60 10.66 10.44 10.57 28,526,100 -0.06(-0.55%)
Apr 12, 2010 10.55 10.75 10.39 10.63 37,822,800 +0.09(+0.84%)
Apr 09, 2010 10.52 10.63 10.46 10.54 24,712,394 +0.15(+1.42%)
Apr 08, 2010 10.34 10.49 10.18 10.39 33,659,488 +0.02(+0.19%)
Apr 07, 2010 10.05 10.46 9.949 10.37 44,997,120 +0.32(+3.23%)
Apr 06, 2010 10.44 10.45 10.03 10.05 43,354,752 -0.36(-3.49%)
Apr 05, 2010 10.18 10.45 10.07 10.41 53,411,012 +0.42(+4.23%)
Apr 01, 2010 10.83 9.988 9.988 9.988 129,910,224 -0.20(-1.93%)
Mar 31, 2010 10.53 10.56 10.17 10.18 39,422,032 -0.41(-3.89%)
Mar 30, 2010 10.53 10.71 10.48 10.60 37,972,612 +0.16(+1.51%)
Mar 29, 2010 10.47 10.60 10.39 10.44 22,609,346 +0.14(+1.33%)
Mar 26, 2010 10.35 10.54 10.08 10.30 26,371,614 +0.11(+1.06%)
Mar 25, 2010 10.48 10.60 10.16 10.19 25,419,728 -0.05(-0.48%)
Mar 24, 2010 10.43 10.44 10.18 10.24 18,519,786 -0.11(-1.04%)
Mar 23, 2010 10.21 10.38 10.16 10.35 22,524,874 +0.21(+2.03%)
Mar 22, 2010 9.654 10.17 9.576 10.15 19,638,394 +0.37(+3.82%)
Mar 19, 2010 10.09 10.09 9.772 9.772 20,140,174 -0.21(-2.07%)
Mar 18, 2010 10.12 10.21 9.870 9.978 20,596,540 -0.24(-2.31%)
Mar 17, 2010 10.15 10.32 10.05 10.21 26,883,940 +0.19(+1.86%)
Mar 16, 2010 9.674 10.06 9.625 10.03 24,812,920 +0.47(+4.93%)
Mar 15, 2010 9.507 9.762 9.428 9.556 26,436,544 -0.24(-2.41%)
Mar 12, 2010 9.899 10.07 9.527 9.792 34,306,676 +0.17(+1.73%)
Mar 11, 2010 9.674 9.723 9.448 9.625 20,385,984 -0.07(-0.71%)
Mar 10, 2010 9.458 9.782 9.399 9.694 40,043,232 +0.45(+4.89%)
Mar 09, 2010 9.291 9.428 9.173 9.242 34,352,072 -0.18(-1.88%)
Mar 08, 2010 9.311 9.478 9.193 9.419 27,192,946 +0.13(+1.37%)
Mar 05, 2010 9.389 9.409 9.153 9.291 15,978,273 +0.05(+0.53%)
Mar 04, 2010 9.242 9.261 9.006 9.242 20,117,064 -0.04(-0.42%)
Mar 03, 2010 9.407 9.527 9.222 9.281 25,591,030 -0.12(-1.25%)
Mar 02, 2010 9.370 9.566 9.340 9.399 40,958,264 -0.20(-2.05%)
Mar 01, 2010 9.075 9.615 9.036 9.595 39,871,152 +0.70(+7.84%)
Feb 26, 2010 8.918 8.986 8.711 8.898 20,756,924 -0.01(-0.11%)
Feb 25, 2010 8.711 8.928 8.564 8.908 21,301,476 -0.02(-0.22%)
Feb 24, 2010 8.545 9.065 8.486 8.928 34,928,704 +0.47(+5.58%)
Feb 23, 2010 8.672 8.672 8.270 8.456 29,113,540 -0.32(-3.69%)
Feb 22, 2010 8.908 8.947 8.751 8.780 16,414,876 +0.04(+0.45%)
Feb 19, 2010 8.608 8.977 8.505 8.741 29,195,064 +0.14(+1.60%)
Feb 18, 2010 8.495 8.613 8.436 8.603 22,898,274 +0.03(+0.34%)
Feb 17, 2010 8.633 8.633 8.407 8.574 18,761,782 +0.10(+1.16%)
Feb 16, 2010 8.486 8.554 8.338 8.476 25,686,312 +0.19(+2.25%)
Feb 12, 2010 8.270 8.289 8.289 8.289 45,038,416 -0.09(-1.06%)
Feb 11, 2010 8.412 8.623 8.270 8.378 51,868,536 -0.01(-0.12%)
Feb 10, 2010 8.456 8.574 8.034 8.387 71,907,144 -0.53(-5.95%)
Feb 09, 2010 9.006 9.114 8.682 8.918 21,205,060 +0.17(+1.91%)
Feb 08, 2010 8.613 8.888 8.436 8.751 20,640,312 +0.21(+2.41%)
Feb 05, 2010 8.472 8.554 8.122 8.545 37,077,040 +0.09(+1.05%)
Feb 04, 2010 8.947 9.016 8.397 8.456 27,178,692 -0.40(-4.55%)
Feb 03, 2010 8.996 9.153 8.770 8.859 25,822,988 -0.32(-3.53%)
Feb 02, 2010 9.099 9.330 9.085 9.183 22,032,250 +0.18(+1.96%)
Feb 01, 2010 8.721 9.036 8.682 9.006 19,712,976 +0.44(+5.16%)
Jan 29, 2010 9.281 9.330 8.417 8.564 43,434,596 -0.67(-7.23%)
Jan 28, 2010 9.556 9.576 8.937 9.232 32,821,500 -0.31(-3.29%)
Jan 27, 2010 9.311 9.566 9.183 9.546 22,031,104 +0.28(+2.97%)
Jan 26, 2010 9.189 9.566 9.104 9.271 25,571,098 +0.11(+1.18%)
Jan 25, 2010 9.114 9.252 9.006 9.163 24,432,196 +0.20(+2.19%)
Jan 22, 2010 9.527 9.538 8.928 8.967 45,257,748 -0.66(-6.84%)
Jan 21, 2010 9.890 10.06 9.586 9.625 38,947,500 -0.18(-1.80%)
Jan 20, 2010 9.821 9.890 9.556 9.802 42,963,164 -0.29(-2.92%)
Jan 19, 2010 9.959 10.12 9.861 10.10 18,807,728 +0.15(+1.48%)
Jan 15, 2010 10.51 9.949 9.949 9.949 31,558,100 -0.59(-5.59%)
Jan 14, 2010 10.24 10.75 10.24 10.54 34,339,348 +0.27(+2.58%)
Jan 13, 2010 10.13 10.37 9.792 10.27 34,129,700 +0.20(+1.95%)
Jan 12, 2010 10.46 10.47 9.959 10.08 46,908,000 -0.63(-5.87%)
Jan 11, 2010 11.05 11.11 10.63 10.71 29,630,080 -0.20(-1.80%)
Jan 08, 2010 10.56 10.97 10.43 10.90 33,023,552 +0.26(+2.40%)
Jan 07, 2010 11.03 11.05 10.37 10.65 47,307,240 -0.37(-3.39%)
Jan 06, 2010 10.88 11.14 10.79 11.02 32,470,344 +0.05(+0.45%)
Jan 05, 2010 10.67 11.09 10.44 10.97 61,762,748 +0.31(+2.95%)
Jan 04, 2010 10.63 10.84 10.59 10.66 35,038,904 +0.28(+2.75%)
Dec 31, 2009 10.56 10.37 10.37 10.37 20,987,892 -0.08(-0.75%)
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.