Micron Technology (NQ: MU )

117.89 -1.36 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.