Micron Technology (NQ: MU )

80.68 USD -0.17 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 11.45 11.45 11.15 11.32 36,671,569 -0.16(-1.39%)
Apr 28, 2011 11.70 11.77 11.27 11.48 37,391,706 -0.31(-2.67%)
Apr 27, 2011 11.60 11.83 11.57 11.79 29,746,779 +0.19(+1.59%)
Apr 26, 2011 11.36 11.65 11.31 11.61 27,356,800 +0.28(+2.47%)
Apr 25, 2011 11.47 11.49 11.25 11.33 20,447,082 -0.19(-1.65%)
Apr 21, 2011 11.47 11.72 11.24 11.52 43,506,086 +0.13(+1.14%)
Apr 20, 2011 10.90 11.40 10.89 11.39 52,589,109 +0.87(+8.27%)
Apr 19, 2011 10.44 10.58 10.32 10.52 20,511,952 +0.10(+0.96%)
Apr 18, 2011 10.55 10.61 10.26 10.42 23,106,853 -0.33(-3.07%)
Apr 15, 2011 10.60 10.80 10.50 10.75 25,571,909 +0.10(+0.94%)
Apr 14, 2011 10.45 10.67 10.36 10.65 25,869,688 +0.03(+0.28%)
Apr 13, 2011 10.63 10.76 10.48 10.62 31,171,794 +0.09(+0.85%)
Apr 12, 2011 10.55 10.59 10.30 10.53 45,066,731 -0.21(-1.96%)
Apr 11, 2011 11.09 11.13 10.69 10.74 28,673,105 -0.33(-2.98%)
Apr 08, 2011 11.19 11.28 10.98 11.07 25,275,806 -0.07(-0.63%)
Apr 07, 2011 11.23 11.30 11.00 11.14 28,541,901 -0.10(-0.89%)
Apr 06, 2011 11.07 11.26 11.01 11.24 24,104,034 +0.22(+2.04%)
Apr 05, 2011 11.29 11.35 10.95 11.02 41,074,517 -0.17(-1.56%)
Apr 04, 2011 11.30 11.33 11.07 11.19 22,488,765 -0.11(-0.97%)
Apr 01, 2011 11.53 11.62 11.22 11.30 38,966,215 -0.17(-1.48%)
Mar 31, 2011 11.58 11.68 11.39 11.47 31,665,916 -0.11(-0.95%)
Mar 30, 2011 11.58 11.89 11.54 11.58 33,711,977 -0.18(-1.53%)
Mar 29, 2011 11.53 11.80 11.46 11.76 31,000,304 +0.21(+1.82%)
Mar 28, 2011 11.62 11.82 11.51 11.55 33,857,318 +0.00(+0.00%)
Mar 25, 2011 11.52 11.70 11.41 11.55 34,155,538 +0.05(+0.43%)
Mar 24, 2011 11.33 11.55 11.19 11.50 100,803,024 +0.89(+8.39%)
Mar 23, 2011 10.35 10.70 10.19 10.61 52,374,971 +0.26(+2.51%)
Mar 22, 2011 10.27 10.37 10.16 10.35 35,896,834 -0.01(-0.10%)
Mar 21, 2011 10.37 10.43 10.18 10.36 27,758,707 +0.29(+2.88%)
Mar 18, 2011 10.40 10.41 10.02 10.07 33,230,681 -0.14(-1.37%)
Mar 17, 2011 10.25 10.37 10.14 10.21 27,567,782 +0.16(+1.54%)
Mar 16, 2011 10.33 10.60 10.00 10.05 56,579,365 -0.38(-3.60%)
Mar 15, 2011 10.01 10.54 9.850 10.43 56,288,488 +0.07(+0.68%)
Mar 14, 2011 10.66 10.85 10.34 10.36 51,156,176 +0.12(+1.17%)
Mar 11, 2011 9.910 10.29 9.900 10.24 46,216,649 +0.31(+3.17%)
Mar 10, 2011 10.06 10.14 9.650 9.925 69,317,365 -0.39(-3.83%)
Mar 09, 2011 10.83 10.84 10.30 10.32 57,874,098 -0.57(-5.23%)
Mar 08, 2011 10.98 11.10 10.81 10.89 33,513,552 -0.14(-1.27%)
Mar 07, 2011 11.66 11.67 10.85 11.03 52,593,282 -0.61(-5.24%)
Mar 04, 2011 11.60 11.67 11.39 11.64 32,879,210 +0.07(+0.61%)
Mar 03, 2011 11.28 11.63 11.26 11.57 35,230,542 +0.48(+4.33%)
Mar 02, 2011 10.97 11.28 10.96 11.09 40,688,015 +0.13(+1.19%)
Mar 01, 2011 11.20 11.30 10.94 10.96 28,835,416 -0.17(-1.53%)
Feb 28, 2011 11.62 11.66 10.92 11.13 47,681,122 -0.31(-2.71%)
Feb 25, 2011 11.14 11.45 11.11 11.44 39,326,429 +0.53(+4.86%)
Feb 24, 2011 10.61 10.95 10.45 10.91 48,993,168 +0.36(+3.41%)
Feb 23, 2011 10.84 10.88 10.27 10.55 58,304,573 -0.37(-3.40%)
Feb 22, 2011 11.45 11.45 10.85 10.92 55,827,079 -0.78(-6.67%)
Feb 18, 2011 11.88 11.89 11.65 11.70 23,582,033 -0.10(-0.84%)
Feb 17, 2011 11.58 11.87 11.55 11.80 25,398,769 +0.17(+1.46%)
Feb 16, 2011 11.80 11.82 11.55 11.63 31,992,137 -0.04(-0.34%)
Feb 15, 2011 11.68 11.82 11.51 11.67 37,136,152 +0.02(+0.17%)
Feb 14, 2011 11.53 11.95 11.51 11.65 66,890,180 +0.33(+2.91%)
Feb 11, 2011 11.21 11.50 11.14 11.32 53,461,067 +0.01(+0.10%)
Feb 10, 2011 11.07 11.38 11.02 11.31 36,618,114 +0.05(+0.44%)
Feb 09, 2011 11.47 11.60 11.18 11.26 49,382,526 -0.18(-1.57%)
Feb 08, 2011 11.33 11.46 11.02 11.44 39,744,654 +0.15(+1.33%)
Feb 07, 2011 11.17 11.43 11.15 11.29 45,345,361 +0.24(+2.17%)
Feb 04, 2011 10.90 11.10 10.81 11.05 28,161,084 +0.16(+1.42%)
Feb 03, 2011 11.00 11.02 10.74 10.89 24,564,710 +0.00(+0.05%)
Feb 02, 2011 10.69 11.00 10.68 10.89 28,347,181 +0.08(+0.74%)
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.