Micron Technology (NQ: MU )

90.66 USD +0.39 (+0.43%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 8.200 8.270 8.120 8.255 86,548,487 +0.32(+3.97%)
Oct 28, 2010 8.000 8.010 7.780 7.940 20,022,759 -0.03(-0.38%)
Oct 27, 2010 7.680 7.980 7.660 7.970 22,069,043 +0.16(+2.05%)
Oct 25, 2010 7.700 7.880 7.700 7.810 16,766,565 +0.12(+1.56%)
Oct 22, 2010 7.530 7.710 7.510 7.690 15,425,678 +0.19(+2.53%)
Oct 21, 2010 7.710 7.750 7.500 7.500 20,126,958 -0.19(-2.47%)
Oct 20, 2010 7.370 7.760 7.340 7.690 39,734,560 +0.39(+5.34%)
Oct 19, 2010 7.430 7.531 7.270 7.300 28,607,901 -0.24(-3.17%)
Oct 18, 2010 7.620 7.640 7.500 7.539 16,667,444 -0.07(-0.93%)
Oct 15, 2010 7.700 7.710 7.500 7.610 23,827,781 +0.02(+0.26%)
Oct 14, 2010 7.650 7.740 7.500 7.590 25,745,222 -0.06(-0.78%)
Oct 13, 2010 7.890 7.900 7.650 7.650 41,505,241 -0.10(-1.29%)
Oct 12, 2010 7.630 7.870 7.580 7.750 37,585,959 +0.08(+1.04%)
Oct 11, 2010 7.660 7.900 7.560 7.670 47,485,912 +0.08(+1.05%)
Oct 08, 2010 7.200 7.640 7.200 7.590 86,693,589 +0.48(+6.75%)
Oct 07, 2010 7.030 7.110 6.950 7.110 43,940,120 +0.16(+2.30%)
Oct 06, 2010 6.950 6.960 6.760 6.950 33,537,038 +0.02(+0.29%)
Oct 05, 2010 7.150 7.150 6.920 6.930 60,465,868 -0.06(-0.86%)
Oct 04, 2010 7.250 7.270 6.970 6.990 35,841,129 -0.30(-4.12%)
Oct 01, 2010 7.280 7.340 7.190 7.290 26,812,802 +0.08(+1.11%)
Sep 30, 2010 7.400 7.490 7.120 7.210 32,503,727 -0.08(-1.10%)
Sep 29, 2010 7.150 7.550 7.145 7.290 42,023,701 +0.14(+1.97%)
Sep 28, 2010 7.090 7.200 7.010 7.149 26,826,769 +0.12(+1.69%)
Sep 27, 2010 7.170 7.200 7.010 7.030 30,017,684 -0.17(-2.35%)
Sep 24, 2010 6.870 7.225 6.860 7.199 44,573,592 +0.53(+7.93%)
Sep 23, 2010 6.610 6.900 6.590 6.670 29,966,837 -0.05(-0.74%)
Sep 22, 2010 6.860 6.880 6.670 6.720 30,329,796 -0.16(-2.34%)
Sep 21, 2010 6.940 7.050 6.850 6.881 31,321,326 -0.06(-0.85%)
Sep 20, 2010 6.800 6.980 6.760 6.940 32,799,214 +0.18(+2.66%)
Sep 17, 2010 7.080 7.150 6.720 6.760 57,861,118 -0.18(-2.59%)
Sep 15, 2010 7.020 7.040 6.850 6.940 59,821,431 -0.33(-4.54%)
Sep 14, 2010 7.050 7.380 6.951 7.270 48,960,732 +0.22(+3.11%)
Sep 13, 2010 6.660 7.120 6.650 7.051 45,651,109 +0.54(+8.31%)
Sep 10, 2010 6.780 6.800 6.500 6.510 32,895,216 -0.29(-4.26%)
Sep 09, 2010 6.730 6.865 6.680 6.800 27,462,113 +0.20(+3.03%)
Sep 08, 2010 6.780 6.800 6.520 6.600 27,977,323 -0.15(-2.16%)
Sep 07, 2010 7.000 7.000 6.710 6.745 27,009,767 -0.30(-4.31%)
Sep 03, 2010 6.950 7.090 6.815 7.049 22,902,025 +0.22(+3.21%)
Sep 02, 2010 6.730 6.860 6.700 6.830 22,906,980 +0.10(+1.49%)
Sep 01, 2010 6.640 6.780 6.550 6.730 31,444,206 +0.27(+4.20%)
Aug 31, 2010 6.450 6.600 6.360 6.458 36,309,535 -0.08(-1.25%)
Aug 30, 2010 6.890 6.900 6.520 6.540 32,054,517 -0.29(-4.25%)
Aug 27, 2010 6.910 6.930 6.400 6.830 42,461,064 +0.05(+0.74%)
Aug 26, 2010 7.170 7.230 6.770 6.780 29,908,363 -0.32(-4.51%)
Aug 25, 2010 7.030 7.160 6.920 7.100 23,001,786 +0.04(+0.57%)
Aug 24, 2010 7.200 7.300 7.050 7.060 25,197,127 -0.32(-4.34%)
Aug 23, 2010 7.180 7.450 7.180 7.380 28,034,944 +0.26(+3.65%)
Aug 20, 2010 7.150 7.260 7.040 7.120 22,306,400 -0.06(-0.84%)
Aug 19, 2010 7.360 7.440 7.115 7.180 28,769,837 -0.27(-3.62%)
Aug 18, 2010 7.310 7.470 7.250 7.450 16,174,034 +0.14(+1.92%)
Aug 17, 2010 7.310 7.480 7.230 7.310 19,181,148 +0.13(+1.81%)
Aug 16, 2010 7.250 7.350 7.150 7.180 21,029,448 -0.10(-1.37%)
Aug 13, 2010 7.300 7.580 7.280 7.280 24,142,072 -0.09(-1.22%)
Aug 12, 2010 6.970 7.400 6.890 7.370 39,790,497 +0.22(+3.09%)
Aug 11, 2010 7.030 7.250 7.000 7.149 41,283,764 -0.12(-1.66%)
Aug 10, 2010 7.350 7.350 7.130 7.270 30,866,142 -0.27(-3.58%)
Aug 09, 2010 7.660 7.700 7.450 7.540 19,864,673 -0.04(-0.53%)
Aug 06, 2010 7.590 7.700 7.410 7.580 26,048,760 -0.12(-1.56%)
Aug 05, 2010 7.600 7.800 6.822 7.700 19,169,680 +0.06(+0.79%)
Aug 04, 2010 7.550 7.680 7.410 7.640 25,841,949 +0.17(+2.28%)
Aug 03, 2010 7.580 7.610 7.430 7.470 24,101,037 -0.18(-2.35%)
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.