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, 2010 10.53 10.56 10.17 10.18 39,422,032 -0.41(-3.89%)
Mar 30, 2010 10.53 10.71 10.48 10.60 37,972,612 +0.16(+1.51%)
Mar 29, 2010 10.47 10.60 10.39 10.44 22,609,346 +0.14(+1.33%)
Mar 26, 2010 10.35 10.54 10.08 10.30 26,371,614 +0.11(+1.06%)
Mar 25, 2010 10.48 10.60 10.16 10.19 25,419,728 -0.05(-0.48%)
Mar 24, 2010 10.43 10.44 10.18 10.24 18,519,786 -0.11(-1.04%)
Mar 23, 2010 10.21 10.38 10.16 10.35 22,524,874 +0.21(+2.03%)
Mar 22, 2010 9.654 10.17 9.576 10.15 19,638,394 +0.37(+3.82%)
Mar 19, 2010 10.09 10.09 9.772 9.772 20,140,174 -0.21(-2.07%)
Mar 18, 2010 10.12 10.21 9.870 9.978 20,596,540 -0.24(-2.31%)
Mar 17, 2010 10.15 10.32 10.05 10.21 26,883,940 +0.19(+1.86%)
Mar 16, 2010 9.674 10.06 9.625 10.03 24,812,920 +0.47(+4.93%)
Mar 15, 2010 9.507 9.762 9.428 9.556 26,436,544 -0.24(-2.41%)
Mar 12, 2010 9.899 10.07 9.527 9.792 34,306,676 +0.17(+1.73%)
Mar 11, 2010 9.674 9.723 9.448 9.625 20,385,984 -0.07(-0.71%)
Mar 10, 2010 9.458 9.782 9.399 9.694 40,043,232 +0.45(+4.89%)
Mar 09, 2010 9.291 9.428 9.173 9.242 34,352,072 -0.18(-1.88%)
Mar 08, 2010 9.311 9.478 9.193 9.419 27,192,946 +0.13(+1.37%)
Mar 05, 2010 9.389 9.409 9.153 9.291 15,978,273 +0.05(+0.53%)
Mar 04, 2010 9.242 9.261 9.006 9.242 20,117,064 -0.04(-0.42%)
Mar 03, 2010 9.407 9.527 9.222 9.281 25,591,030 -0.12(-1.25%)
Mar 02, 2010 9.370 9.566 9.340 9.399 40,958,264 -0.20(-2.05%)
Mar 01, 2010 9.075 9.615 9.036 9.595 39,871,152 +0.70(+7.84%)
Feb 26, 2010 8.918 8.986 8.711 8.898 20,756,924 -0.01(-0.11%)
Feb 25, 2010 8.711 8.928 8.564 8.908 21,301,476 -0.02(-0.22%)
Feb 24, 2010 8.545 9.065 8.486 8.928 34,928,704 +0.47(+5.58%)
Feb 23, 2010 8.672 8.672 8.270 8.456 29,113,540 -0.32(-3.69%)
Feb 22, 2010 8.908 8.947 8.751 8.780 16,414,876 +0.04(+0.45%)
Feb 19, 2010 8.608 8.977 8.505 8.741 29,195,064 +0.14(+1.60%)
Feb 18, 2010 8.495 8.613 8.436 8.603 22,898,274 +0.03(+0.34%)
Feb 17, 2010 8.633 8.633 8.407 8.574 18,761,782 +0.10(+1.16%)
Feb 16, 2010 8.486 8.554 8.338 8.476 25,686,312 +0.19(+2.25%)
Feb 12, 2010 8.270 8.289 8.289 8.289 45,038,416 -0.09(-1.06%)
Feb 11, 2010 8.412 8.623 8.270 8.378 51,868,536 -0.01(-0.12%)
Feb 10, 2010 8.456 8.574 8.034 8.387 71,907,144 -0.53(-5.95%)
Feb 09, 2010 9.006 9.114 8.682 8.918 21,205,060 +0.17(+1.91%)
Feb 08, 2010 8.613 8.888 8.436 8.751 20,640,312 +0.21(+2.41%)
Feb 05, 2010 8.472 8.554 8.122 8.545 37,077,040 +0.09(+1.05%)
Feb 04, 2010 8.947 9.016 8.397 8.456 27,178,692 -0.40(-4.55%)
Feb 03, 2010 8.996 9.153 8.770 8.859 25,822,988 -0.32(-3.53%)
Feb 02, 2010 9.099 9.330 9.085 9.183 22,032,250 +0.18(+1.96%)
Feb 01, 2010 8.721 9.036 8.682 9.006 19,712,976 +0.44(+5.16%)
Jan 29, 2010 9.281 9.330 8.417 8.564 43,434,596 -0.67(-7.23%)
Jan 28, 2010 9.556 9.576 8.937 9.232 32,821,500 -0.31(-3.29%)
Jan 27, 2010 9.311 9.566 9.183 9.546 22,031,104 +0.28(+2.97%)
Jan 26, 2010 9.189 9.566 9.104 9.271 25,571,098 +0.11(+1.18%)
Jan 25, 2010 9.114 9.252 9.006 9.163 24,432,196 +0.20(+2.19%)
Jan 22, 2010 9.527 9.538 8.928 8.967 45,257,748 -0.66(-6.84%)
Jan 21, 2010 9.890 10.06 9.586 9.625 38,947,500 -0.18(-1.80%)
Jan 20, 2010 9.821 9.890 9.556 9.802 42,963,164 -0.29(-2.92%)
Jan 19, 2010 9.959 10.12 9.861 10.10 18,807,728 +0.15(+1.48%)
Jan 15, 2010 10.51 9.949 9.949 9.949 31,558,100 -0.59(-5.59%)
Jan 14, 2010 10.24 10.75 10.24 10.54 34,339,348 +0.27(+2.58%)
Jan 13, 2010 10.13 10.37 9.792 10.27 34,129,700 +0.20(+1.95%)
Jan 12, 2010 10.46 10.47 9.959 10.08 46,908,000 -0.63(-5.87%)
Jan 11, 2010 11.05 11.11 10.63 10.71 29,630,080 -0.20(-1.80%)
Jan 08, 2010 10.56 10.97 10.43 10.90 33,023,552 +0.26(+2.40%)
Jan 07, 2010 11.03 11.05 10.37 10.65 47,307,240 -0.37(-3.39%)
Jan 06, 2010 10.88 11.14 10.79 11.02 32,470,344 +0.05(+0.45%)
Jan 05, 2010 10.67 11.09 10.44 10.97 61,762,748 +0.31(+2.95%)
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.