Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Micron Technology
(NQ:
MU
)
125.00
-1.29 (-1.02%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 29, 2011
7.170
7.395
7.091
7.238
45,710,008
-0.05(-0.67%)
Jul 28, 2011
7.346
7.425
7.179
7.287
32,249,794
-0.01(-0.13%)
Jul 27, 2011
7.661
7.661
7.248
7.297
46,209,240
-0.42(-5.41%)
Jul 26, 2011
7.710
7.847
7.661
7.715
21,978,972
-0.03(-0.44%)
Jul 25, 2011
7.759
7.818
7.621
7.749
25,536,638
-0.20(-2.47%)
Jul 22, 2011
7.852
8.053
7.553
7.945
47,881,436
+0.44(+5.82%)
Jul 21, 2011
7.553
7.611
7.356
7.508
83,683,752
+0.04(+0.59%)
Jul 20, 2011
7.395
7.464
7.268
7.464
29,942,648
+0.08(+1.06%)
Jul 19, 2011
7.150
7.395
7.150
7.386
29,704,884
+0.28(+4.01%)
Jul 18, 2011
7.228
7.415
7.003
7.101
26,346,418
-0.18(-2.43%)
Jul 15, 2011
7.238
7.317
7.130
7.278
24,057,870
+0.12(+1.65%)
Jul 14, 2011
7.386
7.454
7.101
7.160
32,352,920
-0.20(-2.67%)
Jul 13, 2011
7.268
7.621
7.238
7.356
30,967,458
+0.18(+2.46%)
Jul 12, 2011
7.258
7.317
7.081
7.179
29,287,774
-0.18(-2.40%)
Jul 11, 2011
7.415
7.562
7.317
7.356
22,708,392
-0.19(-2.47%)
Jul 08, 2011
7.553
7.651
7.474
7.543
20,831,940
-0.14(-1.79%)
Jul 07, 2011
7.494
7.749
7.474
7.680
23,814,182
+0.26(+3.44%)
Jul 06, 2011
7.592
7.602
7.346
7.425
24,994,664
-0.22(-2.83%)
Jul 05, 2011
7.739
7.847
7.553
7.641
32,791,938
-0.05(-0.64%)
Jul 01, 2011
7.327
7.710
7.238
7.690
31,198,936
+0.34(+4.68%)
Jun 30, 2011
7.395
7.474
7.307
7.346
38,653,112
+0.01(+0.13%)
Jun 29, 2011
7.238
7.454
7.179
7.337
38,740,432
+0.12(+1.63%)
Jun 28, 2011
7.209
7.248
7.130
7.219
29,368,680
+0.01(+0.14%)
Jun 27, 2011
7.120
7.278
7.071
7.209
35,104,992
+0.13(+1.80%)
Jun 24, 2011
7.582
7.631
7.068
7.081
119,969,104
-1.20(-14.47%)
Jun 23, 2011
7.906
8.299
7.798
8.279
56,895,124
+0.26(+3.18%)
Jun 22, 2011
8.004
8.171
7.955
8.024
29,604,880
+0.03(+0.37%)
Jun 21, 2011
7.857
8.034
7.710
7.995
35,896,252
+0.23(+2.91%)
Jun 20, 2011
7.778
7.965
7.668
7.769
33,535,288
+0.08(+1.02%)
Jun 17, 2011
7.847
7.867
7.504
7.690
43,950,336
-0.03(-0.45%)
Jun 16, 2011
7.975
7.985
7.670
7.724
55,484,920
-0.20(-2.54%)
Jun 15, 2011
8.181
8.212
7.906
7.926
44,827,640
-0.32(-3.93%)
Jun 14, 2011
8.250
8.407
8.053
8.250
36,571,752
+0.11(+1.33%)
Jun 13, 2011
8.299
8.436
8.132
8.142
35,325,800
-0.15(-1.78%)
Jun 10, 2011
8.456
8.495
8.230
8.289
47,058,240
-0.05(-0.59%)
Jun 09, 2011
8.378
8.495
8.171
8.338
41,914,348
-0.01(-0.12%)
Jun 08, 2011
8.692
8.711
8.338
8.348
57,123,044
-0.44(-5.03%)
Jun 07, 2011
8.967
8.977
8.751
8.790
43,254,704
-0.09(-1.00%)
Jun 06, 2011
9.133
9.261
8.859
8.878
50,010,372
-0.12(-1.31%)
Jun 03, 2011
9.085
9.207
8.986
8.996
32,631,808
-0.45(-4.78%)
May 24, 2011
9.654
9.664
9.428
9.448
23,607,820
-0.09(-0.93%)
May 23, 2011
9.635
9.654
9.399
9.536
28,099,124
-0.28(-2.90%)
May 20, 2011
9.919
9.988
9.753
9.821
22,161,918
-0.17(-1.67%)
May 19, 2011
9.939
10.03
9.772
9.988
35,403,572
+0.11(+1.09%)
May 18, 2011
9.851
9.919
9.615
9.880
38,162,700
+0.12(+1.21%)
May 17, 2011
10.23
10.30
9.615
9.762
76,224,000
-0.60(-5.78%)
May 16, 2011
10.19
10.68
10.14
10.36
39,363,804
+0.15(+1.44%)
May 13, 2011
10.47
10.48
10.17
10.21
31,103,300
-0.26(-2.44%)
May 12, 2011
10.20
10.53
10.05
10.47
31,271,014
+0.25(+2.40%)
May 11, 2011
10.50
10.73
10.19
10.22
41,402,080
-0.22(-2.07%)
May 10, 2011
10.31
10.51
10.19
10.44
24,835,378
+0.17(+1.62%)
May 09, 2011
10.63
10.67
10.07
10.27
50,565,776
-0.40(-3.77%)
May 06, 2011
10.90
10.93
10.68
10.68
23,079,000
-0.04(-0.37%)
May 05, 2011
10.48
10.87
10.41
10.71
35,946,348
+0.17(+1.58%)
May 04, 2011
10.68
10.78
10.41
10.55
30,106,550
-0.16(-1.47%)
May 03, 2011
11.00
11.03
10.61
10.71
37,637,956
-0.33(-3.02%)
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
.