Micron Technology (NQ: MU )

118.40 -0.85 (-0.71%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 7.337 7.366 7.101 7.139 29,631,012 -0.30(-3.99%)
Nov 29, 2010 7.435 7.494 7.346 7.436 18,727,414 -0.06(-0.77%)
Nov 26, 2010 7.503 7.543 7.415 7.494 10,366,730 -0.12(-1.55%)
Nov 24, 2010 7.346 7.611 7.611 7.611 55,436,868 +0.32(+4.45%)
Nov 23, 2010 7.081 7.386 7.052 7.287 37,560,248 +0.10(+1.35%)
Nov 22, 2010 7.317 7.366 7.101 7.190 23,297,614 -0.07(-0.93%)
Nov 19, 2010 7.140 7.410 7.130 7.258 31,874,392 +0.10(+1.41%)
Nov 18, 2010 7.140 7.199 7.061 7.157 32,402,084 +0.18(+2.64%)
Nov 17, 2010 7.120 7.189 6.963 6.973 30,402,926 -0.12(-1.66%)
Nov 16, 2010 7.228 7.278 7.003 7.091 38,159,648 -0.20(-2.70%)
Nov 15, 2010 7.513 7.523 7.287 7.287 35,691,380 -0.29(-3.89%)
Nov 12, 2010 7.661 7.720 7.327 7.582 39,316,520 -0.13(-1.66%)
Nov 11, 2010 7.631 7.749 7.562 7.710 33,888,288 -0.02(-0.27%)
Nov 10, 2010 7.778 7.847 7.611 7.730 41,520,484 -0.03(-0.37%)
Nov 09, 2010 8.152 8.171 7.690 7.759 49,836,436 -0.33(-4.13%)
Nov 08, 2010 8.466 8.486 8.073 8.093 47,871,584 -0.41(-4.79%)
Nov 05, 2010 8.417 8.623 8.319 8.500 25,182,760 +0.09(+1.11%)
Nov 04, 2010 8.319 8.525 8.299 8.407 45,555,192 +0.46(+5.81%)
Nov 03, 2010 7.985 7.995 7.788 7.945 25,477,004 -0.02(-0.25%)
Nov 02, 2010 8.063 8.073 7.906 7.965 19,886,306 -0.03(-0.37%)
Nov 01, 2010 8.142 8.152 7.906 7.995 33,165,644 -0.11(-1.39%)
Oct 29, 2010 8.053 8.122 7.975 8.107 88,123,408 +0.31(+3.97%)
Oct 28, 2010 7.857 7.867 7.641 7.798 20,387,114 -0.03(-0.38%)
Oct 27, 2010 7.543 7.837 7.523 7.828 22,470,634 +0.16(+2.05%)
Oct 25, 2010 7.562 7.739 7.562 7.670 17,071,666 +0.12(+1.56%)
Oct 22, 2010 7.395 7.572 7.376 7.553 15,706,379 +0.19(+2.53%)
Oct 21, 2010 7.572 7.611 7.366 7.366 20,493,208 -0.19(-2.47%)
Oct 20, 2010 7.238 7.621 7.209 7.553 40,457,612 +0.38(+5.34%)
Oct 19, 2010 7.297 7.396 7.140 7.170 29,128,478 -0.23(-3.17%)
Oct 18, 2010 7.484 7.503 7.366 7.404 16,970,742 -0.07(-0.93%)
Oct 15, 2010 7.562 7.572 7.366 7.474 24,261,374 +0.02(+0.26%)
Oct 14, 2010 7.513 7.602 7.366 7.454 26,213,708 -0.06(-0.78%)
Oct 13, 2010 7.749 7.759 7.513 7.513 42,260,512 -0.10(-1.29%)
Oct 12, 2010 7.494 7.729 7.445 7.611 38,269,912 +0.08(+1.04%)
Oct 11, 2010 7.523 7.759 7.425 7.533 48,350,012 +0.08(+1.05%)
Oct 08, 2010 7.071 7.503 7.071 7.454 88,271,160 +0.47(+6.75%)
Oct 07, 2010 6.904 6.983 6.826 6.983 44,739,700 +0.16(+2.30%)
Oct 06, 2010 6.826 6.836 6.639 6.826 34,147,312 +0.02(+0.29%)
Oct 05, 2010 7.022 7.022 6.796 6.806 61,566,168 -0.06(-0.86%)
Oct 04, 2010 7.120 7.140 6.845 6.865 36,493,328 -0.29(-4.12%)
Oct 01, 2010 7.150 7.209 7.061 7.160 27,300,714 +0.08(+1.11%)
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%)
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.