Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Micron Technology (NQ: MU )

106.77 -5.16 (-4.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 30, 2012 8.378 8.387 7.936 7.950 51,873,960 -0.32(-3.86%)
Mar 29, 2012 8.456 8.603 8.260 8.270 46,713,520 -0.22(-2.55%)
Mar 28, 2012 8.358 8.594 8.301 8.486 35,767,800 +0.06(+0.76%)
Mar 27, 2012 8.181 8.495 8.161 8.422 40,159,896 +0.32(+3.94%)
Mar 26, 2012 8.270 8.289 7.965 8.103 36,228,484 -0.15(-1.79%)
Mar 23, 2012 8.338 8.456 8.103 8.250 48,686,272 -0.30(-3.56%)
Mar 22, 2012 8.574 8.613 8.328 8.554 33,956,588 -0.03(-0.34%)
Mar 21, 2012 8.584 8.820 8.554 8.584 31,336,520 +0.17(+1.98%)
Mar 20, 2012 8.427 8.476 8.299 8.417 18,506,832 -0.06(-0.70%)
Mar 19, 2012 8.603 8.643 8.456 8.476 26,696,306 -0.19(-2.15%)
Mar 16, 2012 8.711 8.731 8.515 8.662 33,682,988 -0.01(-0.11%)
Mar 15, 2012 8.476 8.726 8.309 8.672 35,285,784 +0.25(+2.91%)
Mar 14, 2012 8.525 8.692 8.368 8.427 34,590,244 +0.09(+1.06%)
Mar 13, 2012 8.093 8.348 8.053 8.338 31,754,508 +0.40(+5.07%)
Mar 12, 2012 8.112 8.152 7.867 7.936 20,248,570 -0.25(-3.00%)
Mar 09, 2012 8.014 8.211 7.975 8.181 26,016,098 +0.17(+2.08%)
Mar 08, 2012 7.985 8.093 7.867 8.014 19,136,440 +0.07(+0.87%)
Mar 07, 2012 7.896 8.103 7.700 7.945 32,639,864 +0.09(+1.12%)
Mar 06, 2012 7.823 7.896 7.641 7.857 38,172,324 -0.20(-2.44%)
Mar 05, 2012 8.407 8.436 8.024 8.053 30,715,724 -0.44(-5.15%)
Mar 02, 2012 8.584 8.751 8.456 8.491 25,238,220 -0.06(-0.75%)
Mar 01, 2012 8.436 8.682 8.378 8.554 34,338,112 +0.16(+1.87%)
Feb 29, 2012 8.908 8.937 8.358 8.397 49,226,488 -0.32(-3.72%)
Feb 28, 2012 8.643 8.996 8.613 8.721 73,163,752 +0.31(+3.74%)
Feb 27, 2012 8.201 8.633 8.161 8.407 60,946,692 +0.60(+7.67%)
Feb 24, 2012 7.749 7.926 7.710 7.808 17,611,250 +0.13(+1.66%)
Feb 23, 2012 7.886 7.886 7.602 7.680 32,194,136 -0.22(-2.74%)
Feb 22, 2012 8.063 8.093 7.867 7.896 19,734,352 -0.17(-2.07%)
Feb 21, 2012 8.279 8.309 8.014 8.063 19,109,590 -0.22(-2.61%)
Feb 17, 2012 8.289 8.427 8.191 8.279 19,264,852 -0.03(-0.35%)
Feb 16, 2012 8.230 8.348 8.152 8.309 19,089,988 +0.18(+2.17%)
Feb 15, 2012 8.250 8.397 8.122 8.132 34,052,720 -0.06(-0.72%)
Feb 14, 2012 7.778 8.211 7.778 8.191 41,890,424 +0.48(+6.24%)
Feb 13, 2012 7.877 7.877 7.562 7.710 25,245,140 -0.05(-0.70%)
Feb 10, 2012 7.945 7.965 7.661 7.764 26,668,548 -0.25(-3.13%)
Feb 09, 2012 8.053 8.053 7.847 8.014 27,933,656 -0.00(-0.06%)
Feb 08, 2012 7.798 8.083 7.749 8.019 42,880,044 +0.28(+3.68%)
Feb 07, 2012 7.592 7.778 7.562 7.734 20,613,762 +0.15(+1.94%)
Feb 06, 2012 7.562 7.739 7.543 7.587 33,222,314 -0.22(-2.83%)
Feb 03, 2012 7.739 7.828 7.602 7.808 15,455,677 +0.23(+2.98%)
Feb 02, 2012 7.592 7.670 7.543 7.582 21,037,612 +0.02(+0.26%)
Feb 01, 2012 7.602 7.700 7.464 7.562 27,388,628 +0.10(+1.38%)
Jan 31, 2012 7.464 7.543 7.386 7.459 22,223,444 +0.03(+0.46%)
Jan 30, 2012 7.209 7.454 7.160 7.425 22,147,488 +0.13(+1.75%)
Jan 27, 2012 7.337 7.484 7.209 7.297 29,651,756 -0.12(-1.59%)
Jan 26, 2012 7.631 7.661 7.317 7.415 43,010,972 -0.30(-3.94%)
Jan 25, 2012 7.857 7.896 7.646 7.720 31,511,498 -0.09(-1.13%)
Jan 24, 2012 7.710 7.828 7.626 7.808 29,769,632 +0.08(+1.08%)
Jan 23, 2012 7.651 7.916 7.631 7.724 33,781,116 +0.10(+1.35%)
Jan 20, 2012 7.690 7.837 7.543 7.621 39,386,484 -0.12(-1.52%)
Jan 19, 2012 7.592 7.798 7.543 7.739 44,722,652 +0.23(+3.01%)
Jan 18, 2012 7.120 7.611 7.081 7.513 49,800,844 +0.48(+6.84%)
Jan 17, 2012 7.170 7.248 7.012 7.032 31,211,120 -0.07(-0.97%)
Jan 13, 2012 7.091 7.160 6.963 7.101 29,757,110 -0.04(-0.55%)
Jan 12, 2012 7.091 7.189 6.993 7.140 30,571,206 +0.05(+0.69%)
Jan 11, 2012 7.140 7.160 7.015 7.091 20,578,120 -0.03(-0.41%)
Jan 10, 2012 7.268 7.307 7.081 7.120 27,156,782 -0.04(-0.55%)
Jan 09, 2012 7.101 7.209 6.993 7.160 29,214,158 +0.09(+1.25%)
Jan 06, 2012 7.042 7.189 6.924 7.071 33,608,528 +0.04(+0.56%)
Jan 05, 2012 6.836 7.199 6.777 7.032 54,442,788 +0.17(+2.43%)
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.