Micron Technology (NQ: MU )

99.65 -4.43 (-4.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 9.950 9.960 9.155 9.175 53,952,812 -0.84(-8.42%)
Apr 29, 2010 10.21 10.21 9.862 10.02 24,391,380 -0.03(-0.29%)
Apr 28, 2010 10.22 10.28 9.538 10.05 68,094,624 -0.10(-0.97%)
Apr 27, 2010 10.64 10.65 10.09 10.15 32,668,632 -0.62(-5.74%)
Apr 26, 2010 10.76 10.82 10.68 10.76 17,877,768 -0.03(-0.27%)
Apr 23, 2010 10.77 10.80 10.55 10.79 25,820,018 +0.07(+0.64%)
Apr 22, 2010 10.41 10.80 10.21 10.73 32,281,424 +0.19(+1.77%)
Apr 21, 2010 10.74 10.87 10.35 10.54 39,339,056 -0.01(-0.09%)
Apr 20, 2010 10.67 10.76 10.47 10.55 24,737,062 -0.04(-0.37%)
Apr 19, 2010 10.61 10.79 10.28 10.59 26,788,404 -0.13(-1.19%)
Apr 16, 2010 10.88 10.89 10.49 10.72 36,999,792 -0.26(-2.33%)
Apr 15, 2010 11.00 11.17 10.91 10.97 29,723,544 -0.12(-1.06%)
Apr 14, 2010 10.84 11.19 10.78 11.09 50,832,324 +0.53(+5.02%)
Apr 13, 2010 10.59 10.65 10.43 10.56 28,551,050 -0.06(-0.55%)
Apr 12, 2010 10.54 10.74 10.38 10.62 37,855,884 +0.09(+0.84%)
Apr 09, 2010 10.51 10.62 10.45 10.53 24,734,010 +0.15(+1.42%)
Apr 08, 2010 10.33 10.48 10.18 10.38 33,688,928 +0.02(+0.19%)
Apr 07, 2010 10.04 10.45 9.940 10.36 45,036,476 +0.32(+3.23%)
Apr 06, 2010 10.43 10.44 10.02 10.04 43,392,672 -0.36(-3.49%)
Apr 05, 2010 10.18 10.44 10.06 10.40 53,457,724 +0.42(+4.23%)
Apr 01, 2010 10.82 9.980 9.980 9.980 130,023,848 -0.20(-1.93%)
Mar 31, 2010 10.52 10.55 10.17 10.18 39,456,512 -0.41(-3.89%)
Mar 30, 2010 10.52 10.70 10.47 10.59 38,005,824 +0.16(+1.51%)
Mar 29, 2010 10.46 10.59 10.38 10.43 22,629,120 +0.14(+1.33%)
Mar 26, 2010 10.34 10.53 10.07 10.29 26,394,680 +0.11(+1.06%)
Mar 25, 2010 10.47 10.59 10.16 10.19 25,441,962 -0.05(-0.48%)
Mar 24, 2010 10.42 10.43 10.18 10.23 18,535,984 -0.11(-1.04%)
Mar 23, 2010 10.21 10.37 10.15 10.34 22,544,574 +0.21(+2.03%)
Mar 22, 2010 9.646 10.17 9.567 10.14 19,655,570 +0.37(+3.82%)
Mar 19, 2010 10.08 10.08 9.764 9.764 20,157,788 -0.21(-2.07%)
Mar 18, 2010 10.11 10.21 9.862 9.970 20,614,554 -0.24(-2.31%)
Mar 17, 2010 10.14 10.31 10.04 10.21 26,907,454 +0.19(+1.86%)
Mar 16, 2010 9.666 10.05 9.616 10.02 24,834,622 +0.47(+4.93%)
Mar 15, 2010 9.499 9.754 9.420 9.548 26,459,666 -0.24(-2.41%)
Mar 12, 2010 9.891 10.06 9.518 9.783 34,336,684 +0.17(+1.73%)
Mar 11, 2010 9.666 9.715 9.440 9.616 20,403,814 -0.07(-0.71%)
Mar 10, 2010 9.450 9.773 9.391 9.685 40,078,256 +0.45(+4.89%)
Mar 09, 2010 9.283 9.420 9.165 9.234 34,382,120 -0.18(-1.88%)
Mar 08, 2010 9.302 9.469 9.185 9.410 27,216,730 +0.13(+1.37%)
Mar 05, 2010 9.381 9.401 9.145 9.283 15,992,249 +0.05(+0.53%)
Mar 04, 2010 9.234 9.253 8.998 9.234 20,134,660 -0.04(-0.42%)
Mar 03, 2010 9.398 9.518 9.214 9.273 25,613,412 -0.12(-1.25%)
Mar 02, 2010 9.361 9.558 9.332 9.391 40,994,088 -0.20(-2.05%)
Mar 01, 2010 9.067 9.607 9.028 9.587 39,906,024 +0.70(+7.84%)
Feb 26, 2010 8.910 8.979 8.704 8.890 20,775,078 -0.01(-0.11%)
Feb 25, 2010 8.704 8.920 8.557 8.900 21,320,106 -0.02(-0.22%)
Feb 24, 2010 8.537 9.057 8.478 8.920 34,959,252 +0.47(+5.57%)
Feb 23, 2010 8.665 8.665 8.262 8.449 29,139,002 -0.32(-3.69%)
Feb 22, 2010 8.900 8.939 8.743 8.773 16,429,233 +0.04(+0.45%)
Feb 19, 2010 8.601 8.969 8.498 8.733 29,220,600 +0.14(+1.60%)
Feb 18, 2010 8.488 8.606 8.429 8.596 22,918,300 +0.03(+0.34%)
Feb 17, 2010 8.625 8.625 8.400 8.566 18,778,192 +0.10(+1.16%)
Feb 16, 2010 8.478 8.547 8.331 8.468 25,708,778 +0.19(+2.25%)
Feb 12, 2010 8.262 8.282 8.282 8.282 45,077,808 -0.09(-1.06%)
Feb 11, 2010 8.405 8.616 8.262 8.370 51,913,900 -0.01(-0.12%)
Feb 10, 2010 8.449 8.566 8.027 8.380 71,970,032 -0.53(-5.95%)
Feb 09, 2010 8.998 9.106 8.674 8.910 21,223,608 +0.17(+1.91%)
Feb 08, 2010 8.606 8.880 8.429 8.743 20,658,364 +0.21(+2.41%)
Feb 05, 2010 8.465 8.547 8.115 8.537 37,109,472 +0.09(+1.05%)
Feb 04, 2010 8.939 9.008 8.390 8.449 27,202,464 -0.40(-4.55%)
Feb 03, 2010 8.988 9.145 8.763 8.851 25,845,572 -0.32(-3.53%)
Feb 02, 2010 9.091 9.322 9.077 9.175 22,051,520 +0.18(+1.96%)
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.