Skip to main content

Micron Technology (NQ: MU )

119.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 9.271 9.232 8.653 8.928 43,761,264 -0.34(-3.71%)
May 27, 2010 8.834 9.291 8.790 9.271 38,096,488 +0.74(+8.63%)
May 26, 2010 8.790 8.977 8.476 8.535 36,835,244 -0.11(-1.25%)
May 25, 2010 8.299 8.662 8.176 8.643 33,673,752 +0.01(+0.11%)
May 24, 2010 8.815 9.075 8.613 8.633 29,402,594 -0.14(-1.57%)
May 21, 2010 8.260 8.869 8.220 8.770 39,203,396 +0.19(+2.17%)
May 20, 2010 8.432 8.859 8.328 8.584 38,812,800 -0.22(-2.46%)
May 19, 2010 8.839 9.075 8.545 8.800 30,526,748 -0.11(-1.27%)
May 18, 2010 9.153 9.252 8.790 8.913 49,260,704 -0.09(-1.04%)
May 17, 2010 8.780 9.045 8.623 9.006 40,463,348 +0.23(+2.57%)
May 14, 2010 8.800 8.908 8.594 8.780 42,729,476 -0.20(-2.19%)
May 13, 2010 9.153 9.291 8.918 8.977 32,871,996 -0.19(-2.04%)
May 12, 2010 8.741 9.222 8.711 9.163 41,338,084 +0.50(+5.78%)
May 11, 2010 8.878 8.908 8.564 8.662 39,466,456 -0.27(-2.97%)
May 10, 2010 8.820 9.085 8.672 8.928 38,765,196 +0.51(+6.07%)
May 07, 2010 8.643 8.643 7.896 8.417 65,755,896 -0.18(-2.06%)
May 06, 2010 9.124 9.271 7.189 8.594 67,697,928 -0.50(-5.51%)
May 05, 2010 9.153 9.320 8.820 9.095 38,029,236 -0.26(-2.73%)
May 04, 2010 9.478 9.497 9.144 9.350 51,093,884 -0.36(-3.74%)
May 03, 2010 9.252 9.762 9.252 9.713 50,044,220 +0.53(+5.78%)
Apr 30, 2010 9.959 9.969 9.163 9.183 53,905,664 -0.84(-8.42%)
Apr 29, 2010 10.22 10.22 9.870 10.03 24,370,064 -0.03(-0.29%)
Apr 28, 2010 10.23 10.29 9.546 10.06 68,035,120 -0.10(-0.97%)
Apr 27, 2010 10.65 10.66 10.10 10.16 32,640,084 -0.62(-5.74%)
Apr 26, 2010 10.77 10.83 10.69 10.77 17,862,144 -0.03(-0.27%)
Apr 23, 2010 10.78 10.81 10.56 10.80 25,797,454 +0.07(+0.64%)
Apr 22, 2010 10.42 10.81 10.22 10.73 32,253,214 +0.19(+1.77%)
Apr 21, 2010 10.74 10.88 10.36 10.55 39,304,676 -0.01(-0.09%)
Apr 20, 2010 10.68 10.77 10.48 10.56 24,715,446 -0.04(-0.37%)
Apr 19, 2010 10.62 10.80 10.29 10.60 26,764,994 -0.13(-1.19%)
Apr 16, 2010 10.89 10.90 10.50 10.72 36,967,460 -0.26(-2.33%)
Apr 15, 2010 11.01 11.18 10.92 10.98 29,697,568 -0.12(-1.06%)
Apr 14, 2010 10.85 11.20 10.79 11.10 50,787,904 +0.53(+5.02%)
Apr 13, 2010 10.60 10.66 10.44 10.57 28,526,100 -0.06(-0.55%)
Apr 12, 2010 10.55 10.75 10.39 10.63 37,822,800 +0.09(+0.84%)
Apr 09, 2010 10.52 10.63 10.46 10.54 24,712,394 +0.15(+1.42%)
Apr 08, 2010 10.34 10.49 10.18 10.39 33,659,488 +0.02(+0.19%)
Apr 07, 2010 10.05 10.46 9.949 10.37 44,997,120 +0.32(+3.23%)
Apr 06, 2010 10.44 10.45 10.03 10.05 43,354,752 -0.36(-3.49%)
Apr 05, 2010 10.18 10.45 10.07 10.41 53,411,012 +0.42(+4.23%)
Apr 01, 2010 10.83 9.988 9.988 9.988 129,910,224 -0.20(-1.93%)
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%)
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.