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 (%)
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%)
Jan 04, 2012 6.580 6.924 6.482 6.865 43,810,084 +0.69(+11.13%)
Dec 30, 2011 6.158 6.256 6.133 6.178 15,537,235 +0.02(+0.32%)
Dec 29, 2011 6.070 6.187 6.030 6.158 14,126,750 +0.10(+1.62%)
Dec 28, 2011 6.148 6.217 5.952 6.060 19,717,472 -0.08(-1.28%)
Dec 27, 2011 6.237 6.286 6.089 6.138 13,695,289 -0.14(-2.27%)
Dec 23, 2011 6.374 6.423 6.138 6.281 23,920,934 +0.84(+15.43%)
Dec 21, 2011 5.785 5.795 5.421 5.441 27,010,924 -0.25(-4.32%)
Dec 20, 2011 5.490 5.716 5.480 5.687 19,326,112 +0.34(+6.34%)
Dec 19, 2011 5.598 5.637 5.343 5.348 32,181,582 -0.23(-4.14%)
Dec 16, 2011 5.490 5.598 5.412 5.578 23,518,576 +0.13(+2.34%)
Dec 15, 2011 5.431 5.480 5.382 5.451 17,487,612 +0.10(+1.83%)
Dec 14, 2011 5.539 5.628 5.215 5.353 37,665,860 -0.16(-2.85%)
Dec 13, 2011 5.696 5.844 5.470 5.510 20,882,508 -0.21(-3.61%)
Dec 12, 2011 5.618 5.741 5.529 5.716 20,360,076 -0.07(-1.19%)
Dec 09, 2011 5.736 5.883 5.687 5.785 24,422,982 +0.07(+1.20%)
Dec 08, 2011 5.863 5.991 5.677 5.716 33,171,730 -0.24(-3.96%)
Dec 07, 2011 5.520 5.971 5.461 5.952 32,083,440 +0.40(+7.26%)
Dec 06, 2011 5.647 5.667 5.402 5.549 32,287,720 -0.08(-1.40%)
Dec 05, 2011 5.765 5.785 5.578 5.628 26,492,284 -0.07(-1.21%)
Dec 02, 2011 5.883 5.903 5.578 5.696 27,838,080 -0.09(-1.53%)
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.