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 31, 2013 11.61 11.69 11.46 11.46 24,309,054 -0.21(-1.77%)
May 30, 2013 11.59 11.77 11.53 11.67 26,277,528 +0.06(+0.51%)
May 29, 2013 11.47 11.70 11.38 11.61 25,927,622 +0.05(+0.42%)
May 28, 2013 11.52 11.66 11.47 11.56 26,119,186 +0.19(+1.64%)
May 24, 2013 11.09 11.44 11.08 11.37 0 +0.20(+1.76%)
May 23, 2013 10.53 11.27 10.37 11.18 58,253,188 +0.46(+4.30%)
May 22, 2013 11.02 11.46 10.60 10.72 52,791,024 -0.30(-2.76%)
May 21, 2013 11.00 11.11 10.95 11.02 19,322,818 +0.02(+0.18%)
May 20, 2013 11.10 11.19 10.87 11.00 25,129,024 -0.10(-0.88%)
May 17, 2013 10.95 11.21 10.92 11.10 0 +0.25(+2.26%)
May 16, 2013 10.73 11.05 10.73 10.85 36,589,284 +0.19(+1.75%)
May 15, 2013 10.48 10.79 10.43 10.67 0 +0.21(+1.97%)
May 13, 2013 10.55 10.61 10.40 10.46 22,990,930 -0.16(-1.48%)
May 10, 2013 10.40 10.70 10.40 10.62 0 +0.11(+1.02%)
May 09, 2013 10.03 10.55 10.02 10.51 47,556,124 +0.47(+4.65%)
May 08, 2013 9.734 10.07 9.636 10.04 37,752,616 +0.26(+2.66%)
May 07, 2013 9.616 9.793 9.479 9.783 27,401,258 +0.21(+2.15%)
May 06, 2013 9.548 9.754 9.518 9.577 21,498,248 +0.13(+1.35%)
May 03, 2013 9.273 9.518 9.145 9.450 0 +0.30(+3.33%)
May 02, 2013 8.930 9.185 8.900 9.145 27,169,048 +0.12(+1.30%)
May 01, 2013 9.244 9.293 8.979 9.028 29,697,320 -0.22(-2.34%)
Apr 30, 2013 9.234 9.283 9.018 9.244 28,322,010 +0.07(+0.75%)
Apr 29, 2013 9.302 9.322 9.165 9.175 17,514,576 -0.08(-0.85%)
Apr 26, 2013 9.322 9.351 9.234 9.253 20,954,428 -0.10(-1.05%)
Apr 25, 2013 9.185 9.459 9.145 9.351 0 +0.11(+1.22%)
Apr 24, 2013 9.224 9.322 9.136 9.239 21,670,310 -0.00(-0.05%)
Apr 23, 2013 9.224 9.312 9.096 9.244 24,760,248 +0.11(+1.18%)
Apr 22, 2013 9.185 9.253 8.969 9.136 25,497,938 -0.04(-0.43%)
Apr 19, 2013 9.087 9.293 8.930 9.175 33,397,202 +0.12(+1.30%)
Apr 18, 2013 9.351 9.401 8.939 9.057 35,383,164 -0.16(-1.70%)
Apr 17, 2013 9.558 9.577 9.175 9.214 38,222,984 -0.47(-4.86%)
Apr 16, 2013 9.597 9.705 9.518 9.685 28,552,498 +0.30(+3.24%)
Apr 15, 2013 9.744 9.773 9.381 9.381 28,885,312 -0.44(-4.50%)
Apr 12, 2013 9.734 9.896 9.646 9.823 19,859,726 +0.03(+0.30%)
Apr 11, 2013 9.724 9.960 9.587 9.793 29,292,912 -0.10(-1.04%)
Apr 10, 2013 9.459 10.03 9.450 9.896 50,747,340 +0.51(+5.38%)
Apr 09, 2013 9.273 9.489 9.214 9.391 21,713,532 +0.18(+1.92%)
Apr 08, 2013 9.116 9.234 8.890 9.214 27,580,346 +0.08(+0.86%)
Apr 05, 2013 8.979 9.410 8.949 9.136 42,479,760 +0.00(+0.00%)
Apr 04, 2013 8.920 9.155 8.871 9.136 31,067,014 +0.21(+2.31%)
Apr 03, 2013 9.175 9.273 8.880 8.930 31,579,778 -0.20(-2.15%)
Apr 02, 2013 9.332 9.528 9.072 9.126 36,701,416 -0.08(-0.85%)
Apr 01, 2013 9.783 9.793 9.165 9.204 45,578,720 -0.58(-5.96%)
Mar 28, 2013 9.823 9.842 9.685 9.788 22,207,506 +0.01(+0.15%)
Mar 27, 2013 9.577 9.852 9.499 9.773 28,099,958 +0.04(+0.40%)
Mar 26, 2013 9.734 9.911 9.616 9.734 30,477,530 +0.04(+0.40%)
Mar 25, 2013 9.823 9.940 9.597 9.695 40,119,408 -0.16(-1.59%)
Mar 22, 2013 9.567 10.08 9.548 9.852 101,712,680 +0.95(+10.69%)
Mar 21, 2013 9.175 9.194 8.900 8.900 40,114,588 -0.24(-2.58%)
Mar 20, 2013 9.155 9.302 9.018 9.136 32,135,368 +0.07(+0.76%)
Mar 19, 2013 9.096 9.229 8.920 9.067 27,172,022 +0.06(+0.65%)
Mar 18, 2013 8.880 9.145 8.812 9.008 29,610,160 -0.19(-2.03%)
Mar 15, 2013 9.557 9.567 9.096 9.194 44,226,292 -0.31(-3.25%)
Mar 14, 2013 9.440 9.558 9.401 9.504 25,673,600 +0.17(+1.84%)
Mar 13, 2013 9.175 9.479 9.175 9.332 42,282,896 +0.19(+2.04%)
Mar 12, 2013 9.185 9.273 9.028 9.145 35,917,700 -0.02(-0.27%)
Mar 11, 2013 8.979 9.224 8.831 9.170 44,334,316 +0.14(+1.58%)
Mar 08, 2013 8.861 9.067 8.753 9.028 35,487,440 +0.26(+2.91%)
Mar 07, 2013 8.606 8.777 8.547 8.773 26,646,352 +0.28(+3.35%)
Mar 06, 2013 8.655 8.714 8.478 8.488 20,309,452 -0.08(-0.92%)
Mar 05, 2013 8.390 8.625 8.360 8.566 37,401,492 +0.32(+3.93%)
Mar 04, 2013 8.076 8.380 8.046 8.243 41,762,928 +0.15(+1.82%)
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.