Micron Technology (NQ: MU )

90.90 +1.65 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 7.163 7.389 7.085 7.232 45,749,988 -0.05(-0.67%)
Jul 28, 2011 7.340 7.418 7.173 7.281 32,278,000 -0.01(-0.13%)
Jul 27, 2011 7.654 7.654 7.242 7.291 46,249,656 -0.42(-5.41%)
Jul 26, 2011 7.703 7.840 7.654 7.708 21,998,196 -0.03(-0.44%)
Jul 25, 2011 7.752 7.811 7.615 7.742 25,558,972 -0.20(-2.47%)
Jul 22, 2011 7.845 8.046 7.546 7.938 47,923,312 +0.44(+5.82%)
Jul 21, 2011 7.546 7.605 7.350 7.502 83,756,944 +0.04(+0.59%)
Jul 20, 2011 7.389 7.458 7.261 7.458 29,968,838 +0.08(+1.06%)
Jul 19, 2011 7.144 7.389 7.144 7.379 29,730,864 +0.28(+4.01%)
Jul 18, 2011 7.222 7.409 6.996 7.095 26,369,462 -0.18(-2.43%)
Jul 15, 2011 7.232 7.310 7.124 7.271 24,078,912 +0.12(+1.65%)
Jul 14, 2011 7.379 7.448 7.095 7.153 32,381,218 -0.20(-2.67%)
Jul 13, 2011 7.261 7.615 7.232 7.350 30,994,544 +0.18(+2.46%)
Jul 12, 2011 7.252 7.310 7.075 7.173 29,313,390 -0.18(-2.40%)
Jul 11, 2011 7.409 7.556 7.310 7.350 22,728,254 -0.19(-2.47%)
Jul 08, 2011 7.546 7.644 7.467 7.536 20,850,160 -0.14(-1.79%)
Jul 07, 2011 7.487 7.742 7.467 7.674 23,835,010 +0.26(+3.44%)
Jul 06, 2011 7.585 7.595 7.340 7.418 25,016,524 -0.22(-2.83%)
Jul 05, 2011 7.732 7.840 7.546 7.634 32,820,620 -0.05(-0.64%)
Jul 01, 2011 7.320 7.703 7.232 7.683 31,226,222 +0.34(+4.68%)
Jun 30, 2011 7.389 7.467 7.301 7.340 38,686,920 +0.01(+0.13%)
Jun 29, 2011 7.232 7.448 7.173 7.330 38,774,316 +0.12(+1.63%)
Jun 28, 2011 7.203 7.242 7.124 7.212 29,394,366 +0.01(+0.14%)
Jun 27, 2011 7.114 7.271 7.065 7.203 35,135,696 +0.13(+1.80%)
Jun 24, 2011 7.575 7.624 7.062 7.075 120,074,032 -1.20(-14.47%)
Jun 23, 2011 7.899 8.292 7.791 8.272 56,944,884 +0.26(+3.18%)
Jun 22, 2011 7.997 8.164 7.948 8.017 29,630,774 +0.03(+0.37%)
Jun 21, 2011 7.850 8.027 7.703 7.988 35,927,648 +0.23(+2.91%)
Jun 20, 2011 7.772 7.958 7.661 7.762 33,564,620 +0.08(+1.02%)
Jun 17, 2011 7.840 7.860 7.498 7.683 43,988,776 -0.03(-0.45%)
Jun 16, 2011 7.968 7.978 7.664 7.718 55,533,448 -0.20(-2.54%)
Jun 15, 2011 8.174 8.205 7.899 7.919 44,866,848 -0.32(-3.93%)
Jun 14, 2011 8.243 8.400 8.046 8.243 36,603,736 +0.11(+1.33%)
Jun 13, 2011 8.292 8.429 8.125 8.135 35,356,696 -0.15(-1.78%)
Jun 10, 2011 8.449 8.488 8.223 8.282 47,099,396 -0.05(-0.59%)
Jun 09, 2011 8.370 8.488 8.164 8.331 41,951,008 -0.01(-0.12%)
Jun 08, 2011 8.684 8.704 8.331 8.341 57,173,004 -0.44(-5.03%)
Jun 07, 2011 8.959 8.969 8.743 8.782 43,292,536 -0.09(-1.00%)
Jun 06, 2011 9.125 9.253 8.851 8.871 50,054,112 -0.12(-1.31%)
Jun 03, 2011 9.077 9.199 8.979 8.988 32,660,348 -0.45(-4.78%)
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%)
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.