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 (%)
May 28, 2010 9.263 9.224 8.645 8.920 43,799,540 -0.34(-3.71%)
May 27, 2010 8.827 9.283 8.782 9.263 38,129,808 +0.74(+8.63%)
May 26, 2010 8.782 8.969 8.468 8.527 36,867,460 -0.11(-1.25%)
May 25, 2010 8.292 8.655 8.169 8.635 33,703,204 +0.01(+0.11%)
May 24, 2010 8.807 9.067 8.606 8.625 29,428,310 -0.14(-1.57%)
May 21, 2010 8.252 8.861 8.213 8.763 39,237,684 +0.19(+2.17%)
May 20, 2010 8.424 8.851 8.321 8.576 38,846,744 -0.22(-2.46%)
May 19, 2010 8.831 9.067 8.537 8.792 30,553,448 -0.11(-1.27%)
May 18, 2010 9.145 9.244 8.782 8.905 49,303,792 -0.09(-1.04%)
May 17, 2010 8.773 9.037 8.616 8.998 40,498,740 +0.23(+2.57%)
May 14, 2010 8.792 8.900 8.586 8.773 42,766,848 -0.20(-2.19%)
May 13, 2010 9.145 9.283 8.910 8.969 32,900,746 -0.19(-2.04%)
May 12, 2010 8.733 9.214 8.704 9.155 41,374,240 +0.50(+5.78%)
May 11, 2010 8.871 8.900 8.557 8.655 39,500,976 -0.26(-2.97%)
May 10, 2010 8.812 9.077 8.665 8.920 38,799,100 +0.51(+6.07%)
May 07, 2010 8.635 8.635 7.889 8.409 65,813,408 -0.18(-2.06%)
May 06, 2010 9.116 9.263 7.183 8.586 67,757,136 -0.50(-5.51%)
May 05, 2010 9.145 9.312 8.812 9.087 38,062,496 -0.26(-2.73%)
May 04, 2010 9.469 9.489 9.136 9.342 51,138,572 -0.36(-3.74%)
May 03, 2010 9.244 9.754 9.244 9.705 50,087,992 +0.53(+5.78%)
Apr 30, 2010 9.950 9.960 9.155 9.175 53,952,812 -0.84(-8.42%)
Apr 29, 2010 10.21 10.21 9.862 10.02 24,391,380 -0.03(-0.29%)
Apr 28, 2010 10.22 10.28 9.538 10.05 68,094,624 -0.10(-0.97%)
Apr 27, 2010 10.64 10.65 10.09 10.15 32,668,632 -0.62(-5.74%)
Apr 26, 2010 10.76 10.82 10.68 10.76 17,877,768 -0.03(-0.27%)
Apr 23, 2010 10.77 10.80 10.55 10.79 25,820,018 +0.07(+0.64%)
Apr 22, 2010 10.41 10.80 10.21 10.73 32,281,424 +0.19(+1.77%)
Apr 21, 2010 10.74 10.87 10.35 10.54 39,339,056 -0.01(-0.09%)
Apr 20, 2010 10.67 10.76 10.47 10.55 24,737,062 -0.04(-0.37%)
Apr 19, 2010 10.61 10.79 10.28 10.59 26,788,404 -0.13(-1.19%)
Apr 16, 2010 10.88 10.89 10.49 10.72 36,999,792 -0.26(-2.33%)
Apr 15, 2010 11.00 11.17 10.91 10.97 29,723,544 -0.12(-1.06%)
Apr 14, 2010 10.84 11.19 10.78 11.09 50,832,324 +0.53(+5.02%)
Apr 13, 2010 10.59 10.65 10.43 10.56 28,551,050 -0.06(-0.55%)
Apr 12, 2010 10.54 10.74 10.38 10.62 37,855,884 +0.09(+0.84%)
Apr 09, 2010 10.51 10.62 10.45 10.53 24,734,010 +0.15(+1.42%)
Apr 08, 2010 10.33 10.48 10.18 10.38 33,688,928 +0.02(+0.19%)
Apr 07, 2010 10.04 10.45 9.940 10.36 45,036,476 +0.32(+3.23%)
Apr 06, 2010 10.43 10.44 10.02 10.04 43,392,672 -0.36(-3.49%)
Apr 05, 2010 10.18 10.44 10.06 10.40 53,457,724 +0.42(+4.23%)
Apr 01, 2010 10.82 9.980 9.980 9.980 130,023,848 -0.20(-1.93%)
Mar 31, 2010 10.52 10.55 10.17 10.18 39,456,512 -0.41(-3.89%)
Mar 30, 2010 10.52 10.70 10.47 10.59 38,005,824 +0.16(+1.51%)
Mar 29, 2010 10.46 10.59 10.38 10.43 22,629,120 +0.14(+1.33%)
Mar 26, 2010 10.34 10.53 10.07 10.29 26,394,680 +0.11(+1.06%)
Mar 25, 2010 10.47 10.59 10.16 10.19 25,441,962 -0.05(-0.48%)
Mar 24, 2010 10.42 10.43 10.18 10.23 18,535,984 -0.11(-1.04%)
Mar 23, 2010 10.21 10.37 10.15 10.34 22,544,574 +0.21(+2.03%)
Mar 22, 2010 9.646 10.17 9.567 10.14 19,655,570 +0.37(+3.82%)
Mar 19, 2010 10.08 10.08 9.764 9.764 20,157,788 -0.21(-2.07%)
Mar 18, 2010 10.11 10.21 9.862 9.970 20,614,554 -0.24(-2.31%)
Mar 17, 2010 10.14 10.31 10.04 10.21 26,907,454 +0.19(+1.86%)
Mar 16, 2010 9.666 10.05 9.616 10.02 24,834,622 +0.47(+4.93%)
Mar 15, 2010 9.499 9.754 9.420 9.548 26,459,666 -0.24(-2.41%)
Mar 12, 2010 9.891 10.06 9.518 9.783 34,336,684 +0.17(+1.73%)
Mar 11, 2010 9.666 9.715 9.440 9.616 20,403,814 -0.07(-0.71%)
Mar 10, 2010 9.450 9.773 9.391 9.685 40,078,256 +0.45(+4.89%)
Mar 09, 2010 9.283 9.420 9.165 9.234 34,382,120 -0.18(-1.88%)
Mar 08, 2010 9.302 9.469 9.185 9.410 27,216,730 +0.13(+1.37%)
Mar 05, 2010 9.381 9.401 9.145 9.283 15,992,249 +0.05(+0.53%)
Mar 04, 2010 9.234 9.253 8.998 9.234 20,134,660 -0.04(-0.42%)
Mar 03, 2010 9.398 9.518 9.214 9.273 25,613,412 -0.12(-1.25%)
Mar 02, 2010 9.361 9.558 9.332 9.391 40,994,088 -0.20(-2.05%)
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.