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

Micron Technology (NQ: MU )

111.93 -4.40 (-3.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2013 8.130 8.343 8.083 8.225 44,841,104 +0.19(+2.38%)
Feb 27, 2013 7.828 8.083 7.808 8.034 21,981,252 +0.22(+2.83%)
Feb 26, 2013 7.837 7.936 7.710 7.813 26,445,374 +0.02(+0.32%)
Feb 25, 2013 7.975 8.073 7.739 7.788 36,957,920 -0.09(-1.12%)
Feb 22, 2013 7.621 7.886 7.582 7.877 29,244,696 +0.33(+4.43%)
Feb 21, 2013 7.680 7.739 7.503 7.543 38,554,756 -0.19(-2.48%)
Feb 20, 2013 8.053 8.103 7.720 7.734 33,038,058 -0.24(-3.02%)
Feb 19, 2013 7.759 7.975 7.739 7.975 25,156,482 +0.21(+2.65%)
Feb 15, 2013 7.965 8.073 7.749 7.769 40,877,540 -0.17(-2.10%)
Feb 14, 2013 7.759 7.945 7.720 7.936 24,982,018 +0.13(+1.64%)
Feb 13, 2013 7.808 7.837 7.710 7.808 15,650,829 +0.03(+0.38%)
Feb 12, 2013 7.769 7.837 7.710 7.778 20,230,092 +0.01(+0.13%)
Feb 11, 2013 7.621 7.803 7.582 7.769 20,588,692 +0.16(+2.06%)
Feb 08, 2013 7.641 7.670 7.523 7.611 25,183,718 +0.02(+0.26%)
Feb 07, 2013 7.837 7.896 7.494 7.592 60,047,916 -0.22(-2.77%)
Feb 06, 2013 7.562 7.916 7.562 7.808 47,392,264 +0.19(+2.45%)
Feb 04, 2013 7.661 7.867 7.592 7.621 27,519,972 -0.07(-0.89%)
Feb 01, 2013 7.513 7.700 7.513 7.690 19,053,566 +0.27(+3.57%)
Jan 31, 2013 7.503 7.562 7.405 7.425 26,148,078 -0.09(-1.18%)
Jan 30, 2013 7.445 7.592 7.415 7.513 21,560,268 +0.07(+0.92%)
Jan 29, 2013 7.670 7.680 7.405 7.445 35,779,404 -0.24(-3.07%)
Jan 28, 2013 7.749 7.847 7.641 7.680 21,013,550 -0.05(-0.64%)
Jan 25, 2013 7.749 7.936 7.690 7.729 30,630,660 +0.04(+0.51%)
Jan 24, 2013 7.582 7.749 7.562 7.690 19,158,336 +0.05(+0.64%)
Jan 23, 2013 7.739 7.759 7.543 7.641 24,262,240 -0.06(-0.77%)
Jan 22, 2013 7.700 7.788 7.562 7.700 23,710,924 -0.04(-0.57%)
Jan 18, 2013 7.670 7.847 7.651 7.744 33,760,372 +0.07(+0.96%)
Jan 17, 2013 7.562 7.724 7.562 7.670 29,163,924 +0.14(+1.83%)
Jan 16, 2013 7.494 7.607 7.454 7.533 19,323,316 +0.07(+0.92%)
Jan 15, 2013 7.405 7.484 7.299 7.464 21,172,142 +0.00(+0.00%)
Jan 14, 2013 7.366 7.553 7.327 7.464 32,061,150 +0.06(+0.80%)
Jan 11, 2013 7.258 7.425 7.170 7.405 26,307,306 +0.12(+1.62%)
Jan 10, 2013 7.238 7.307 7.150 7.287 19,025,166 +0.11(+1.50%)
Jan 09, 2013 7.120 7.248 7.106 7.179 21,022,634 +0.08(+1.11%)
Jan 08, 2013 7.012 7.160 6.934 7.101 31,352,030 +0.05(+0.70%)
Jan 07, 2013 6.934 7.150 6.904 7.052 31,698,962 +0.22(+3.16%)
Jan 04, 2013 6.826 6.836 6.728 6.836 19,144,772 +0.06(+0.87%)
Jan 03, 2013 6.521 6.845 6.492 6.776 39,802,796 +0.26(+4.07%)
Jan 02, 2013 6.389 6.531 6.335 6.512 30,093,354 +0.28(+4.57%)
Dec 31, 2012 6.030 6.246 6.001 6.227 18,829,260 +0.21(+3.43%)
Dec 28, 2012 6.050 6.168 6.001 6.020 15,402,888 -0.09(-1.45%)
Dec 27, 2012 6.070 6.148 5.962 6.109 18,776,942 +0.04(+0.73%)
Dec 26, 2012 6.119 6.227 6.060 6.065 10,530,490 -0.05(-0.88%)
Dec 24, 2012 6.266 6.266 6.070 6.119 6,974,192 -0.09(-1.42%)
Dec 21, 2012 6.364 6.374 6.070 6.207 59,209,192 -0.46(-6.92%)
Dec 20, 2012 6.718 6.747 6.610 6.669 20,344,860 -0.03(-0.44%)
Dec 19, 2012 6.590 6.747 6.580 6.698 26,041,392 +0.12(+1.79%)
Dec 18, 2012 6.502 6.590 6.433 6.580 29,316,858 +0.09(+1.44%)
Dec 17, 2012 6.728 6.777 6.423 6.487 35,404,136 -0.24(-3.58%)
Dec 14, 2012 6.620 6.762 6.570 6.728 23,795,574 +0.19(+2.85%)
Dec 13, 2012 6.620 6.678 6.497 6.541 24,484,982 -0.05(-0.74%)
Dec 12, 2012 6.737 6.737 6.521 6.590 28,869,588 -0.06(-0.89%)
Dec 11, 2012 6.580 6.718 6.512 6.649 24,887,104 +0.10(+1.50%)
Dec 10, 2012 6.335 6.610 6.315 6.551 33,048,662 +0.23(+3.65%)
Dec 07, 2012 6.305 6.394 6.237 6.320 22,448,894 +0.02(+0.39%)
Dec 06, 2012 6.040 6.305 5.991 6.295 30,928,870 +0.23(+3.72%)
Dec 05, 2012 5.942 6.089 5.907 6.070 18,983,370 +0.14(+2.40%)
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.