Micron Technology (NQ: MU )

90.19 +2.84 (+3.25%)
Streaming Delayed Price Updated: 1:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 9.646 9.656 9.420 9.440 23,628,468 -0.09(-0.93%)
May 23, 2011 9.626 9.646 9.391 9.528 28,123,700 -0.28(-2.90%)
May 20, 2011 9.911 9.980 9.744 9.813 22,181,300 -0.17(-1.67%)
May 19, 2011 9.930 10.02 9.764 9.980 35,434,540 +0.11(+1.09%)
May 18, 2011 9.842 9.911 9.607 9.872 38,196,080 +0.12(+1.21%)
May 17, 2011 10.22 10.29 9.607 9.754 76,290,672 -0.60(-5.78%)
May 16, 2011 10.19 10.67 10.13 10.35 39,398,236 +0.15(+1.44%)
May 13, 2011 10.46 10.47 10.17 10.21 31,130,504 -0.26(-2.44%)
May 12, 2011 10.20 10.52 10.04 10.46 31,298,364 +0.25(+2.40%)
May 11, 2011 10.49 10.73 10.19 10.21 41,438,292 -0.22(-2.07%)
May 10, 2011 10.30 10.50 10.19 10.43 24,857,100 +0.17(+1.63%)
May 09, 2011 10.62 10.66 10.06 10.26 50,610,004 -0.40(-3.77%)
May 06, 2011 10.89 10.92 10.67 10.67 23,099,184 -0.04(-0.37%)
May 05, 2011 10.47 10.86 10.40 10.71 35,977,788 +0.17(+1.58%)
May 04, 2011 10.67 10.77 10.40 10.54 30,132,882 -0.16(-1.47%)
May 03, 2011 10.99 11.02 10.60 10.70 37,670,876 -0.33(-3.03%)
May 02, 2011 11.06 11.20 10.94 11.03 21,997,488 -0.08(-0.71%)
Apr 29, 2011 11.24 11.24 10.94 11.11 37,371,540 -0.16(-1.39%)
Apr 28, 2011 11.48 11.55 11.06 11.27 38,105,420 -0.31(-2.67%)
Apr 27, 2011 11.38 11.61 11.35 11.57 30,314,574 +0.18(+1.59%)
Apr 26, 2011 11.15 11.43 11.10 11.39 27,878,974 +0.27(+2.47%)
Apr 25, 2011 11.26 11.27 11.04 11.12 20,837,366 -0.19(-1.65%)
Apr 21, 2011 11.26 11.50 11.03 11.30 44,336,512 +0.13(+1.14%)
Apr 20, 2011 10.70 11.19 10.69 11.18 53,592,904 +0.85(+8.27%)
Apr 19, 2011 10.24 10.38 10.13 10.32 20,903,476 +0.10(+0.96%)
Apr 18, 2011 10.35 10.41 10.07 10.22 23,547,906 -0.32(-3.07%)
Apr 15, 2011 10.40 10.60 10.30 10.55 26,060,014 +0.10(+0.94%)
Apr 14, 2011 10.25 10.47 10.17 10.45 26,363,478 +0.03(+0.28%)
Apr 13, 2011 10.43 10.56 10.28 10.42 31,766,788 +0.09(+0.85%)
Apr 12, 2011 10.35 10.39 10.11 10.33 45,926,944 -0.21(-1.95%)
Apr 11, 2011 10.88 10.92 10.49 10.54 29,220,404 -0.32(-2.98%)
Apr 08, 2011 10.98 11.07 10.77 10.86 25,758,260 -0.07(-0.63%)
Apr 07, 2011 11.02 11.09 10.79 10.93 29,086,696 -0.10(-0.89%)
Apr 06, 2011 10.86 11.05 10.80 11.03 24,564,122 +0.22(+2.04%)
Apr 05, 2011 11.08 11.14 10.74 10.81 41,858,528 -0.17(-1.56%)
Apr 04, 2011 11.09 11.12 10.86 10.98 22,918,020 -0.11(-0.97%)
Apr 01, 2011 11.31 11.40 11.01 11.09 39,709,984 -0.17(-1.48%)
Mar 31, 2011 11.36 11.46 11.18 11.26 32,270,340 -0.11(-0.95%)
Mar 30, 2011 11.36 11.67 11.32 11.36 34,355,456 -0.18(-1.53%)
Mar 29, 2011 11.31 11.58 11.25 11.54 31,592,024 +0.21(+1.82%)
Mar 28, 2011 11.40 11.60 11.29 11.33 34,503,572 +0.00(+0.00%)
Mar 25, 2011 11.30 11.48 11.20 11.33 34,807,480 +0.05(+0.44%)
Mar 24, 2011 11.12 11.33 10.98 11.28 102,727,104 +0.87(+8.39%)
Mar 23, 2011 10.16 10.50 9.999 10.41 53,374,684 +0.26(+2.51%)
Mar 22, 2011 10.08 10.18 9.970 10.16 36,582,016 -0.01(-0.10%)
Mar 21, 2011 10.17 10.23 9.989 10.17 28,288,554 +0.28(+2.88%)
Mar 18, 2011 10.21 10.21 9.832 9.881 33,864,972 -0.14(-1.37%)
Mar 17, 2011 10.06 10.18 9.950 10.02 28,093,984 +0.15(+1.54%)
Mar 16, 2011 10.14 10.40 9.813 9.867 57,659,324 -0.37(-3.59%)
Mar 15, 2011 9.823 10.34 9.666 10.23 57,362,896 +0.07(+0.67%)
Mar 14, 2011 10.46 10.65 10.15 10.17 52,132,624 +0.12(+1.17%)
Mar 11, 2011 9.724 10.10 9.715 10.05 47,098,812 +0.31(+3.17%)
Mar 10, 2011 9.872 9.950 9.469 9.739 70,640,464 -0.39(-3.83%)
Mar 09, 2011 10.63 10.64 10.11 10.13 58,978,772 -0.56(-5.23%)
Mar 08, 2011 10.77 10.89 10.61 10.69 34,153,244 -0.14(-1.27%)
Mar 07, 2011 11.44 11.45 10.65 10.82 53,597,156 -0.60(-5.24%)
Mar 04, 2011 11.38 11.45 11.18 11.42 33,506,794 +0.07(+0.61%)
Mar 03, 2011 11.07 11.41 11.05 11.35 35,903,008 +0.47(+4.33%)
Mar 02, 2011 10.76 11.07 10.75 10.88 41,464,652 +0.13(+1.19%)
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.