Micron Technology (NQ: MU )

87.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 11.36 11.46 11.18 11.26 32,270,340 -0.11(-0.95%)
Mar 30, 2011 11.36 11.67 11.32 11.36 34,355,456 -0.18(-1.53%)
Mar 29, 2011 11.31 11.58 11.25 11.54 31,592,024 +0.21(+1.82%)
Mar 28, 2011 11.40 11.60 11.29 11.33 34,503,572 +0.00(+0.00%)
Mar 25, 2011 11.30 11.48 11.20 11.33 34,807,480 +0.05(+0.44%)
Mar 24, 2011 11.12 11.33 10.98 11.28 102,727,104 +0.87(+8.39%)
Mar 23, 2011 10.16 10.50 9.999 10.41 53,374,684 +0.26(+2.51%)
Mar 22, 2011 10.08 10.18 9.970 10.16 36,582,016 -0.01(-0.10%)
Mar 21, 2011 10.17 10.23 9.989 10.17 28,288,554 +0.28(+2.88%)
Mar 18, 2011 10.21 10.21 9.832 9.881 33,864,972 -0.14(-1.37%)
Mar 17, 2011 10.06 10.18 9.950 10.02 28,093,984 +0.15(+1.54%)
Mar 16, 2011 10.14 10.40 9.813 9.867 57,659,324 -0.37(-3.59%)
Mar 15, 2011 9.823 10.34 9.666 10.23 57,362,896 +0.07(+0.67%)
Mar 14, 2011 10.46 10.65 10.15 10.17 52,132,624 +0.12(+1.17%)
Mar 11, 2011 9.724 10.10 9.715 10.05 47,098,812 +0.31(+3.17%)
Mar 10, 2011 9.872 9.950 9.469 9.739 70,640,464 -0.39(-3.83%)
Mar 09, 2011 10.63 10.64 10.11 10.13 58,978,772 -0.56(-5.23%)
Mar 08, 2011 10.77 10.89 10.61 10.69 34,153,244 -0.14(-1.27%)
Mar 07, 2011 11.44 11.45 10.65 10.82 53,597,156 -0.60(-5.24%)
Mar 04, 2011 11.38 11.45 11.18 11.42 33,506,794 +0.07(+0.61%)
Mar 03, 2011 11.07 11.41 11.05 11.35 35,903,008 +0.47(+4.33%)
Mar 02, 2011 10.76 11.07 10.75 10.88 41,464,652 +0.13(+1.19%)
Mar 01, 2011 10.99 11.09 10.74 10.75 29,385,814 -0.17(-1.53%)
Feb 28, 2011 11.40 11.44 10.72 10.92 48,591,236 -0.30(-2.71%)
Feb 25, 2011 10.93 11.24 10.90 11.23 40,077,072 +0.52(+4.86%)
Feb 24, 2011 10.41 10.74 10.25 10.71 49,928,328 +0.35(+3.41%)
Feb 23, 2011 10.64 10.68 10.08 10.35 59,417,464 -0.36(-3.40%)
Feb 22, 2011 11.23 11.24 10.65 10.72 56,892,684 -0.77(-6.67%)
Feb 18, 2011 11.66 11.67 11.43 11.48 24,032,156 -0.10(-0.84%)
Feb 17, 2011 11.36 11.65 11.33 11.58 25,883,568 +0.17(+1.46%)
Feb 16, 2011 11.58 11.60 11.33 11.41 32,602,788 -0.04(-0.34%)
Feb 15, 2011 11.46 11.60 11.29 11.45 37,844,992 +0.02(+0.17%)
Feb 14, 2011 11.31 11.73 11.29 11.43 68,166,952 +0.32(+2.91%)
Feb 11, 2011 11.00 11.28 10.93 11.11 54,481,508 +0.01(+0.10%)
Feb 10, 2011 10.86 11.17 10.81 11.10 37,317,064 +0.05(+0.44%)
Feb 09, 2011 11.26 11.38 10.97 11.05 50,325,120 -0.18(-1.57%)
Feb 08, 2011 11.12 11.25 10.81 11.23 40,503,284 +0.15(+1.33%)
Feb 07, 2011 10.96 11.22 10.94 11.08 46,210,892 +0.24(+2.17%)
Feb 04, 2011 10.70 10.89 10.61 10.84 28,698,610 +0.15(+1.42%)
Feb 03, 2011 10.79 10.81 10.54 10.69 25,033,590 +0.00(+0.05%)
Feb 02, 2011 10.49 10.79 10.48 10.69 28,888,258 +0.08(+0.74%)
Feb 01, 2011 10.47 10.70 10.45 10.61 41,436,940 +0.26(+2.56%)
Jan 31, 2011 10.30 10.43 10.06 10.34 35,037,112 +0.17(+1.64%)
Jan 28, 2011 10.56 10.57 9.970 10.18 52,588,868 -0.22(-2.08%)
Jan 27, 2011 10.17 10.45 10.14 10.39 84,274,416 +0.63(+6.43%)
Jan 26, 2011 9.832 9.911 9.715 9.764 39,032,188 -0.02(-0.25%)
Jan 25, 2011 9.862 10.03 9.705 9.788 52,930,480 -0.07(-0.75%)
Jan 24, 2011 9.646 9.891 9.440 9.862 66,458,136 +0.21(+2.16%)
Jan 21, 2011 9.813 9.813 9.548 9.653 57,953,060 +0.23(+2.47%)
Jan 20, 2011 9.283 9.479 9.096 9.420 31,807,484 +0.23(+2.45%)
Jan 19, 2011 9.430 9.499 9.047 9.194 44,175,804 -0.28(-3.00%)
Jan 18, 2011 9.567 9.724 9.410 9.479 28,761,546 -0.05(-0.51%)
Jan 14, 2011 9.548 9.675 9.469 9.528 41,455,908 +0.08(+0.83%)
Jan 13, 2011 9.607 9.685 9.401 9.450 76,609,600 +0.28(+3.10%)
Jan 12, 2011 8.684 9.317 8.674 9.165 93,811,672 +0.61(+7.11%)
Jan 11, 2011 8.459 8.566 8.321 8.557 28,036,272 +0.17(+1.99%)
Jan 10, 2011 8.517 8.517 8.233 8.390 31,075,240 -0.09(-1.10%)
Jan 07, 2011 8.400 8.537 8.292 8.483 24,988,916 +0.06(+0.76%)
Jan 06, 2011 8.508 8.537 8.390 8.419 25,762,816 +0.04(+0.47%)
Jan 05, 2011 8.252 8.616 8.243 8.380 39,344,384 +0.10(+1.18%)
Jan 04, 2011 8.223 8.419 8.203 8.282 45,498,028 +0.16(+1.99%)
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.