Micron Technology (NQ: MU )

118.33 -0.92 (-0.77%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 9.654 9.664 9.428 9.448 23,607,820 -0.09(-0.93%)
May 23, 2011 9.635 9.654 9.399 9.536 28,099,124 -0.28(-2.90%)
May 20, 2011 9.919 9.988 9.753 9.821 22,161,918 -0.17(-1.67%)
May 19, 2011 9.939 10.03 9.772 9.988 35,403,572 +0.11(+1.09%)
May 18, 2011 9.851 9.919 9.615 9.880 38,162,700 +0.12(+1.21%)
May 17, 2011 10.23 10.30 9.615 9.762 76,224,000 -0.60(-5.78%)
May 16, 2011 10.19 10.68 10.14 10.36 39,363,804 +0.15(+1.44%)
May 13, 2011 10.47 10.48 10.17 10.21 31,103,300 -0.26(-2.44%)
May 12, 2011 10.20 10.53 10.05 10.47 31,271,014 +0.25(+2.40%)
May 11, 2011 10.50 10.73 10.19 10.22 41,402,080 -0.22(-2.07%)
May 10, 2011 10.31 10.51 10.19 10.44 24,835,378 +0.17(+1.62%)
May 09, 2011 10.63 10.67 10.07 10.27 50,565,776 -0.40(-3.77%)
May 06, 2011 10.90 10.93 10.68 10.68 23,079,000 -0.04(-0.37%)
May 05, 2011 10.48 10.87 10.41 10.71 35,946,348 +0.17(+1.58%)
May 04, 2011 10.68 10.78 10.41 10.55 30,106,550 -0.16(-1.47%)
May 03, 2011 11.00 11.03 10.61 10.71 37,637,956 -0.33(-3.02%)
May 02, 2011 11.07 11.21 10.95 11.04 21,978,266 -0.08(-0.71%)
Apr 29, 2011 11.25 11.25 10.95 11.12 37,338,880 -0.16(-1.39%)
Apr 28, 2011 11.49 11.56 11.07 11.27 38,072,120 -0.31(-2.67%)
Apr 27, 2011 11.39 11.62 11.36 11.58 30,288,082 +0.18(+1.59%)
Apr 26, 2011 11.16 11.44 11.11 11.40 27,854,612 +0.28(+2.47%)
Apr 25, 2011 11.27 11.28 11.05 11.13 20,819,158 -0.19(-1.65%)
Apr 21, 2011 11.27 11.51 11.04 11.31 44,297,768 +0.13(+1.14%)
Apr 20, 2011 10.71 11.20 10.70 11.19 53,546,072 +0.85(+8.27%)
Apr 19, 2011 10.25 10.39 10.14 10.33 20,885,208 +0.10(+0.96%)
Apr 18, 2011 10.36 10.42 10.08 10.23 23,527,328 -0.32(-3.07%)
Apr 15, 2011 10.41 10.61 10.31 10.56 26,037,240 +0.10(+0.94%)
Apr 14, 2011 10.26 10.48 10.17 10.46 26,340,438 +0.03(+0.28%)
Apr 13, 2011 10.44 10.57 10.29 10.43 31,739,028 +0.09(+0.85%)
Apr 12, 2011 10.36 10.40 10.12 10.34 45,886,812 -0.21(-1.96%)
Apr 11, 2011 10.89 10.93 10.50 10.55 29,194,868 -0.32(-2.98%)
Apr 08, 2011 10.99 11.08 10.78 10.87 25,735,750 -0.07(-0.63%)
Apr 07, 2011 11.03 11.10 10.80 10.94 29,061,278 -0.10(-0.89%)
Apr 06, 2011 10.87 11.06 10.81 11.04 24,542,656 +0.22(+2.04%)
Apr 05, 2011 11.09 11.15 10.75 10.82 41,821,948 -0.17(-1.56%)
Apr 04, 2011 11.10 11.13 10.87 10.99 22,897,992 -0.11(-0.97%)
Apr 01, 2011 11.32 11.41 11.02 11.10 39,675,284 -0.17(-1.48%)
Mar 31, 2011 11.37 11.47 11.19 11.27 32,242,142 -0.11(-0.95%)
Mar 30, 2011 11.37 11.68 11.33 11.37 34,325,432 -0.18(-1.53%)
Mar 29, 2011 11.32 11.59 11.26 11.55 31,564,416 +0.21(+1.82%)
Mar 28, 2011 11.41 11.61 11.30 11.34 34,473,424 +0.00(+0.00%)
Mar 25, 2011 11.31 11.49 11.21 11.34 34,777,064 +0.05(+0.43%)
Mar 24, 2011 11.13 11.34 10.99 11.29 102,637,336 +0.87(+8.39%)
Mar 23, 2011 10.16 10.51 10.01 10.42 53,328,040 +0.26(+2.51%)
Mar 22, 2011 10.09 10.18 9.978 10.16 36,550,048 -0.01(-0.10%)
Mar 21, 2011 10.18 10.24 9.998 10.17 28,263,834 +0.28(+2.88%)
Mar 18, 2011 10.21 10.22 9.841 9.890 33,835,380 -0.14(-1.37%)
Mar 17, 2011 10.07 10.18 9.959 10.03 28,069,434 +0.15(+1.54%)
Mar 16, 2011 10.15 10.41 9.821 9.875 57,608,940 -0.37(-3.60%)
Mar 15, 2011 9.831 10.35 9.674 10.24 57,312,772 +0.07(+0.68%)
Mar 14, 2011 10.47 10.66 10.16 10.17 52,087,064 +0.12(+1.17%)
Mar 11, 2011 9.733 10.11 9.723 10.06 47,057,652 +0.31(+3.17%)
Mar 10, 2011 9.880 9.959 9.478 9.748 70,578,736 -0.39(-3.83%)
Mar 09, 2011 10.64 10.65 10.12 10.14 58,927,232 -0.56(-5.23%)
Mar 08, 2011 10.78 10.90 10.62 10.70 34,123,400 -0.14(-1.27%)
Mar 07, 2011 11.45 11.46 10.66 10.83 53,550,320 -0.60(-5.24%)
Mar 04, 2011 11.39 11.46 11.19 11.43 33,477,514 +0.07(+0.61%)
Mar 03, 2011 11.08 11.42 11.06 11.36 35,871,636 +0.47(+4.33%)
Mar 02, 2011 10.77 11.08 10.76 10.89 41,428,416 +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.