Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Micron Technology (NQ: MU )

111.90 -1.51 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 9.939 9.949 9.145 9.165 54,013,560 -0.84(-8.42%)
Apr 29, 2010 10.20 10.20 9.851 10.01 24,418,844 -0.03(-0.29%)
Apr 28, 2010 10.21 10.27 9.527 10.04 68,171,296 -0.10(-0.97%)
Apr 27, 2010 10.62 10.63 10.08 10.13 32,705,416 -0.62(-5.74%)
Apr 26, 2010 10.75 10.81 10.66 10.75 17,897,898 -0.03(-0.27%)
Apr 23, 2010 10.76 10.79 10.54 10.78 25,849,090 +0.07(+0.64%)
Apr 22, 2010 10.40 10.79 10.20 10.71 32,317,772 +0.19(+1.77%)
Apr 21, 2010 10.72 10.86 10.34 10.53 39,383,348 -0.01(-0.09%)
Apr 20, 2010 10.65 10.75 10.46 10.54 24,764,916 -0.04(-0.37%)
Apr 19, 2010 10.60 10.78 10.27 10.58 26,818,566 -0.13(-1.19%)
Apr 16, 2010 10.87 10.88 10.48 10.70 37,041,452 -0.25(-2.33%)
Apr 15, 2010 10.99 11.15 10.89 10.96 29,757,012 -0.12(-1.06%)
Apr 14, 2010 10.83 11.17 10.77 11.08 50,889,560 +0.53(+5.02%)
Apr 13, 2010 10.58 10.63 10.42 10.55 28,583,198 -0.06(-0.55%)
Apr 12, 2010 10.53 10.73 10.37 10.61 37,898,508 +0.09(+0.84%)
Apr 09, 2010 10.50 10.61 10.44 10.52 24,761,858 +0.15(+1.42%)
Apr 08, 2010 10.32 10.47 10.16 10.37 33,726,860 +0.02(+0.19%)
Apr 07, 2010 10.03 10.44 9.929 10.35 45,087,184 +0.32(+3.23%)
Apr 06, 2010 10.42 10.43 10.01 10.03 43,441,528 -0.36(-3.49%)
Apr 05, 2010 10.16 10.43 10.05 10.39 53,517,916 +0.42(+4.23%)
Apr 01, 2010 10.81 9.968 9.968 9.968 130,170,248 -0.20(-1.93%)
Mar 31, 2010 10.51 10.54 10.15 10.16 39,500,936 -0.41(-3.89%)
Mar 30, 2010 10.51 10.68 10.46 10.58 38,048,616 +0.16(+1.50%)
Mar 29, 2010 10.45 10.58 10.37 10.42 22,654,600 +0.14(+1.34%)
Mar 26, 2010 10.33 10.52 10.06 10.28 26,424,400 +0.11(+1.06%)
Mar 25, 2010 10.46 10.58 10.14 10.17 25,470,608 -0.05(-0.48%)
Mar 24, 2010 10.41 10.42 10.16 10.22 18,556,854 -0.11(-1.04%)
Mar 23, 2010 10.19 10.36 10.13 10.33 22,569,960 +0.21(+2.03%)
Mar 22, 2010 9.635 10.15 9.557 10.13 19,677,702 +0.37(+3.82%)
Mar 19, 2010 10.07 10.07 9.753 9.753 20,180,486 -0.21(-2.07%)
Mar 18, 2010 10.10 10.19 9.851 9.958 20,637,764 -0.24(-2.31%)
Mar 17, 2010 10.13 10.30 10.03 10.19 26,937,750 +0.19(+1.86%)
Mar 16, 2010 9.655 10.04 9.606 10.01 24,862,584 +0.47(+4.93%)
Mar 15, 2010 9.488 9.743 9.410 9.537 26,489,460 -0.24(-2.41%)
Mar 12, 2010 9.880 10.05 9.508 9.772 34,375,344 +0.17(+1.73%)
Mar 11, 2010 9.655 9.704 9.429 9.606 20,426,788 -0.07(-0.71%)
Mar 10, 2010 9.439 9.762 9.380 9.674 40,123,384 +0.45(+4.89%)
Mar 09, 2010 9.272 9.410 9.155 9.223 34,420,832 -0.18(-1.88%)
Mar 08, 2010 9.292 9.459 9.174 9.400 27,247,376 +0.13(+1.37%)
Mar 05, 2010 9.370 9.390 9.135 9.272 16,010,255 +0.05(+0.53%)
Mar 04, 2010 9.223 9.243 8.988 9.223 20,157,330 -0.04(-0.42%)
Mar 03, 2010 9.388 9.508 9.204 9.263 25,642,252 -0.12(-1.25%)
Mar 02, 2010 9.351 9.547 9.321 9.380 41,040,248 -0.20(-2.05%)
Mar 01, 2010 9.057 9.596 9.018 9.576 39,950,960 +0.70(+7.84%)
Feb 26, 2010 8.900 8.969 8.694 8.880 20,798,470 -0.01(-0.11%)
Feb 25, 2010 8.694 8.910 8.547 8.890 21,344,112 -0.02(-0.22%)
Feb 24, 2010 8.527 9.047 8.469 8.910 34,998,616 +0.47(+5.57%)
Feb 23, 2010 8.655 8.655 8.253 8.439 29,171,812 -0.32(-3.69%)
Feb 22, 2010 8.890 8.929 8.733 8.763 16,447,732 +0.04(+0.45%)
Feb 19, 2010 8.591 8.959 8.488 8.723 29,253,500 +0.14(+1.60%)
Feb 18, 2010 8.478 8.596 8.420 8.586 22,944,106 +0.03(+0.34%)
Feb 17, 2010 8.616 8.616 8.390 8.557 18,799,336 +0.10(+1.16%)
Feb 16, 2010 8.469 8.537 8.322 8.459 25,737,726 +0.19(+2.25%)
Feb 12, 2010 8.253 8.273 8.273 8.273 45,128,564 -0.09(-1.06%)
Feb 11, 2010 8.395 8.606 8.253 8.361 51,972,356 -0.01(-0.12%)
Feb 10, 2010 8.439 8.557 8.018 8.371 72,051,072 -0.53(-5.95%)
Feb 09, 2010 8.988 9.096 8.665 8.900 21,247,504 +0.17(+1.91%)
Feb 08, 2010 8.596 8.871 8.420 8.733 20,681,624 +0.21(+2.41%)
Feb 05, 2010 8.455 8.537 8.106 8.527 37,151,256 +0.09(+1.05%)
Feb 04, 2010 8.929 8.998 8.380 8.439 27,233,092 -0.40(-4.55%)
Feb 03, 2010 8.978 9.135 8.753 8.841 25,874,674 -0.32(-3.53%)
Feb 02, 2010 9.081 9.312 9.067 9.165 22,076,350 +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.