Micron Technology (NQ: MU )

118.29 -0.96 (-0.81%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 11.62 11.70 11.47 11.47 24,287,810 -0.21(-1.77%)
May 30, 2013 11.60 11.78 11.54 11.68 26,254,564 +0.06(+0.51%)
May 29, 2013 11.48 11.71 11.39 11.62 25,904,964 +0.05(+0.42%)
May 28, 2013 11.53 11.67 11.48 11.57 26,096,360 +0.19(+1.64%)
May 24, 2013 11.10 11.45 11.09 11.38 0 +0.20(+1.76%)
May 23, 2013 10.54 11.28 10.38 11.19 58,202,284 +0.46(+4.30%)
May 22, 2013 11.03 11.47 10.61 10.72 52,744,888 -0.30(-2.76%)
May 21, 2013 11.01 11.12 10.96 11.03 19,305,932 +0.02(+0.18%)
May 20, 2013 11.11 11.20 10.88 11.01 25,107,064 -0.10(-0.88%)
May 17, 2013 10.96 11.22 10.93 11.11 0 +0.25(+2.26%)
May 16, 2013 10.73 11.06 10.73 10.86 36,557,308 +0.19(+1.75%)
May 15, 2013 10.49 10.80 10.44 10.68 0 +0.21(+1.97%)
May 13, 2013 10.56 10.62 10.41 10.47 22,970,838 -0.16(-1.48%)
May 10, 2013 10.41 10.71 10.41 10.63 0 +0.11(+1.02%)
May 09, 2013 10.04 10.56 10.03 10.52 47,514,568 +0.47(+4.65%)
May 08, 2013 9.743 10.08 9.645 10.05 37,719,624 +0.26(+2.66%)
May 07, 2013 9.625 9.802 9.487 9.792 27,377,314 +0.21(+2.15%)
May 06, 2013 9.556 9.762 9.527 9.586 21,479,460 +0.13(+1.35%)
May 03, 2013 9.281 9.527 9.153 9.458 0 +0.30(+3.33%)
May 02, 2013 8.937 9.193 8.908 9.153 27,145,306 +0.12(+1.30%)
May 01, 2013 9.252 9.301 8.986 9.036 29,671,368 -0.22(-2.34%)
Apr 30, 2013 9.242 9.291 9.026 9.252 28,297,260 +0.07(+0.75%)
Apr 29, 2013 9.311 9.330 9.173 9.183 17,499,272 -0.08(-0.85%)
Apr 26, 2013 9.330 9.360 9.242 9.261 20,936,116 -0.10(-1.05%)
Apr 25, 2013 9.193 9.468 9.153 9.360 0 +0.11(+1.22%)
Apr 24, 2013 9.232 9.330 9.144 9.247 21,651,372 -0.00(-0.05%)
Apr 23, 2013 9.232 9.320 9.104 9.252 24,738,612 +0.11(+1.18%)
Apr 22, 2013 9.193 9.261 8.977 9.144 25,475,656 -0.04(-0.43%)
Apr 19, 2013 9.095 9.301 8.937 9.183 33,368,016 +0.12(+1.30%)
Apr 18, 2013 9.360 9.409 8.947 9.065 35,352,244 -0.16(-1.70%)
Apr 17, 2013 9.566 9.586 9.183 9.222 38,189,580 -0.47(-4.86%)
Apr 16, 2013 9.605 9.713 9.527 9.694 28,527,546 +0.30(+3.24%)
Apr 15, 2013 9.753 9.782 9.389 9.389 28,860,070 -0.44(-4.50%)
Apr 12, 2013 9.743 9.905 9.654 9.831 19,842,370 +0.03(+0.30%)
Apr 11, 2013 9.733 9.969 9.595 9.802 29,267,314 -0.10(-1.04%)
Apr 10, 2013 9.468 10.04 9.458 9.905 50,702,992 +0.51(+5.38%)
Apr 09, 2013 9.281 9.497 9.222 9.399 21,694,556 +0.18(+1.92%)
Apr 08, 2013 9.124 9.242 8.898 9.222 27,556,244 +0.08(+0.86%)
Apr 05, 2013 8.986 9.419 8.957 9.144 42,442,640 +0.00(+0.00%)
Apr 04, 2013 8.928 9.163 8.878 9.144 31,039,866 +0.21(+2.31%)
Apr 03, 2013 9.183 9.281 8.888 8.937 31,552,182 -0.20(-2.15%)
Apr 02, 2013 9.340 9.536 9.080 9.134 36,669,344 -0.08(-0.85%)
Apr 01, 2013 9.792 9.802 9.173 9.212 45,538,888 -0.58(-5.96%)
Mar 28, 2013 9.831 9.851 9.694 9.797 22,188,100 +0.01(+0.15%)
Mar 27, 2013 9.586 9.861 9.507 9.782 28,075,402 +0.04(+0.40%)
Mar 26, 2013 9.743 9.919 9.625 9.743 30,450,896 +0.04(+0.40%)
Mar 25, 2013 9.831 9.949 9.605 9.703 40,084,348 -0.16(-1.59%)
Mar 22, 2013 9.576 10.09 9.556 9.861 101,623,800 +0.95(+10.69%)
Mar 21, 2013 9.183 9.203 8.908 8.908 40,079,532 -0.24(-2.58%)
Mar 20, 2013 9.163 9.311 9.026 9.144 32,107,286 +0.07(+0.76%)
Mar 19, 2013 9.104 9.237 8.928 9.075 27,148,276 +0.06(+0.65%)
Mar 18, 2013 8.888 9.153 8.820 9.016 29,584,284 -0.19(-2.03%)
Mar 15, 2013 9.566 9.576 9.104 9.203 44,187,644 -0.31(-3.25%)
Mar 14, 2013 9.448 9.566 9.409 9.512 25,651,164 +0.17(+1.84%)
Mar 13, 2013 9.183 9.487 9.183 9.340 42,245,948 +0.19(+2.04%)
Mar 12, 2013 9.193 9.281 9.036 9.153 35,886,312 -0.02(-0.27%)
Mar 11, 2013 8.986 9.232 8.839 9.178 44,295,572 +0.14(+1.58%)
Mar 08, 2013 8.869 9.075 8.761 9.036 35,456,432 +0.26(+2.91%)
Mar 07, 2013 8.613 8.785 8.554 8.780 26,623,066 +0.28(+3.35%)
Mar 06, 2013 8.662 8.721 8.486 8.495 20,291,706 -0.08(-0.92%)
Mar 05, 2013 8.397 8.633 8.368 8.574 37,368,808 +0.32(+3.93%)
Mar 04, 2013 8.083 8.387 8.053 8.250 41,726,436 +0.15(+1.82%)
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.