Skip to main content

Micron Technology (NQ: MU )

117.89 -1.36 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 11.37 11.47 11.19 11.27 32,242,142 -0.11(-0.95%)
Mar 30, 2011 11.37 11.68 11.33 11.37 34,325,432 -0.18(-1.53%)
Mar 29, 2011 11.32 11.59 11.26 11.55 31,564,416 +0.21(+1.82%)
Mar 28, 2011 11.41 11.61 11.30 11.34 34,473,424 +0.00(+0.00%)
Mar 25, 2011 11.31 11.49 11.21 11.34 34,777,064 +0.05(+0.43%)
Mar 24, 2011 11.13 11.34 10.99 11.29 102,637,336 +0.87(+8.39%)
Mar 23, 2011 10.16 10.51 10.01 10.42 53,328,040 +0.26(+2.51%)
Mar 22, 2011 10.09 10.18 9.978 10.16 36,550,048 -0.01(-0.10%)
Mar 21, 2011 10.18 10.24 9.998 10.17 28,263,834 +0.28(+2.88%)
Mar 18, 2011 10.21 10.22 9.841 9.890 33,835,380 -0.14(-1.37%)
Mar 17, 2011 10.07 10.18 9.959 10.03 28,069,434 +0.15(+1.54%)
Mar 16, 2011 10.15 10.41 9.821 9.875 57,608,940 -0.37(-3.60%)
Mar 15, 2011 9.831 10.35 9.674 10.24 57,312,772 +0.07(+0.68%)
Mar 14, 2011 10.47 10.66 10.16 10.17 52,087,064 +0.12(+1.17%)
Mar 11, 2011 9.733 10.11 9.723 10.06 47,057,652 +0.31(+3.17%)
Mar 10, 2011 9.880 9.959 9.478 9.748 70,578,736 -0.39(-3.83%)
Mar 09, 2011 10.64 10.65 10.12 10.14 58,927,232 -0.56(-5.23%)
Mar 08, 2011 10.78 10.90 10.62 10.70 34,123,400 -0.14(-1.27%)
Mar 07, 2011 11.45 11.46 10.66 10.83 53,550,320 -0.60(-5.24%)
Mar 04, 2011 11.39 11.46 11.19 11.43 33,477,514 +0.07(+0.61%)
Mar 03, 2011 11.08 11.42 11.06 11.36 35,871,636 +0.47(+4.33%)
Mar 02, 2011 10.77 11.08 10.76 10.89 41,428,416 +0.13(+1.19%)
Mar 01, 2011 11.00 11.10 10.74 10.76 29,360,134 -0.17(-1.53%)
Feb 28, 2011 11.41 11.45 10.72 10.93 48,548,772 -0.30(-2.71%)
Feb 25, 2011 10.94 11.25 10.91 11.24 40,042,052 +0.52(+4.86%)
Feb 24, 2011 10.42 10.75 10.26 10.71 49,884,696 +0.35(+3.41%)
Feb 23, 2011 10.65 10.69 10.09 10.36 59,365,540 -0.36(-3.40%)
Feb 22, 2011 11.24 11.25 10.66 10.73 56,842,964 -0.77(-6.67%)
Feb 18, 2011 11.67 11.68 11.44 11.49 24,011,154 -0.10(-0.84%)
Feb 17, 2011 11.37 11.66 11.34 11.59 25,860,950 +0.17(+1.46%)
Feb 16, 2011 11.59 11.61 11.34 11.42 32,574,298 -0.04(-0.34%)
Feb 15, 2011 11.47 11.61 11.30 11.46 37,811,920 +0.02(+0.17%)
Feb 14, 2011 11.32 11.74 11.30 11.44 68,107,384 +0.32(+2.91%)
Feb 11, 2011 11.01 11.29 10.94 11.12 54,433,900 +0.01(+0.10%)
Feb 10, 2011 10.87 11.18 10.82 11.11 37,284,452 +0.05(+0.44%)
Feb 09, 2011 11.27 11.39 10.98 11.06 50,281,144 -0.18(-1.57%)
Feb 08, 2011 11.13 11.26 10.82 11.24 40,467,888 +0.15(+1.33%)
Feb 07, 2011 10.97 11.23 10.95 11.09 46,170,508 +0.24(+2.17%)
Feb 04, 2011 10.71 10.90 10.62 10.85 28,673,532 +0.15(+1.42%)
Feb 03, 2011 10.80 10.82 10.55 10.70 25,011,714 +0.00(+0.05%)
Feb 02, 2011 10.50 10.80 10.49 10.70 28,863,014 +0.08(+0.74%)
Feb 01, 2011 10.48 10.71 10.46 10.62 41,400,728 +0.27(+2.56%)
Jan 31, 2011 10.31 10.44 10.07 10.35 35,006,492 +0.17(+1.64%)
Jan 28, 2011 10.57 10.58 9.978 10.18 52,542,912 -0.22(-2.08%)
Jan 27, 2011 10.17 10.46 10.15 10.40 84,200,768 +0.63(+6.43%)
Jan 26, 2011 9.841 9.919 9.723 9.772 38,998,076 -0.02(-0.25%)
Jan 25, 2011 9.870 10.04 9.713 9.797 52,884,224 -0.07(-0.75%)
Jan 24, 2011 9.654 9.900 9.448 9.870 66,400,060 +0.21(+2.16%)
Jan 21, 2011 9.821 9.821 9.556 9.662 57,902,416 +0.23(+2.47%)
Jan 20, 2011 9.291 9.487 9.104 9.428 31,779,688 +0.23(+2.45%)
Jan 19, 2011 9.438 9.507 9.055 9.203 44,137,200 -0.28(-3.00%)
Jan 18, 2011 9.576 9.733 9.419 9.487 28,736,412 -0.05(-0.51%)
Jan 14, 2011 9.556 9.684 9.478 9.536 41,419,680 +0.08(+0.83%)
Jan 13, 2011 9.615 9.694 9.409 9.458 76,542,648 +0.28(+3.10%)
Jan 12, 2011 8.692 9.325 8.682 9.173 93,729,696 +0.61(+7.11%)
Jan 11, 2011 8.466 8.574 8.328 8.564 28,011,772 +0.17(+1.99%)
Jan 10, 2011 8.525 8.525 8.240 8.397 31,048,086 -0.09(-1.10%)
Jan 07, 2011 8.407 8.545 8.299 8.491 24,967,078 +0.06(+0.76%)
Jan 06, 2011 8.515 8.545 8.397 8.427 25,740,304 +0.04(+0.47%)
Jan 05, 2011 8.260 8.623 8.250 8.387 39,310,000 +0.10(+1.18%)
Jan 04, 2011 8.230 8.427 8.211 8.289 45,458,268 +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.