Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	8.557	8.753	8.292	8.331	39,565,960	-0.18(-2.08%)
Jun 29, 2010	9.067	9.126	8.439	8.508	90,119,936	-0.78(-8.35%)
Jun 25, 2010	9.528	9.567	9.194	9.283	30,942,858	-0.16(-1.66%)
Jun 24, 2010	9.636	9.715	9.337	9.440	34,586,084	-0.20(-2.04%)
Jun 23, 2010	9.479	9.803	9.381	9.636	28,926,380	+0.17(+1.84%)
Jun 22, 2010	9.754	9.930	9.420	9.462	27,434,472	-0.27(-2.80%)
Jun 21, 2010	10.06	10.10	9.675	9.734	27,195,818	-0.08(-0.80%)
Jun 18, 2010	9.715	9.950	9.636	9.813	25,045,598	+0.08(+0.81%)
Jun 17, 2010	9.813	9.911	9.587	9.734	29,100,960	+0.01(+0.10%)
Jun 16, 2010	9.342	9.793	9.283	9.724	39,729,480	+0.23(+2.38%)
Jun 15, 2010	8.880	9.567	8.861	9.499	53,097,240	+0.76(+8.64%)
Jun 14, 2010	8.920	8.998	8.733	8.743	26,899,580	-0.02(-0.22%)
Jun 11, 2010	8.488	8.773	8.429	8.763	23,954,086	+0.16(+1.82%)
Jun 10, 2010	8.557	8.665	8.419	8.606	24,592,408	+0.24(+2.81%)
Jun 09, 2010	8.488	8.733	8.311	8.370	29,142,072	-0.01(-0.12%)
Jun 08, 2010	8.292	8.439	8.115	8.380	34,153,128	+0.16(+1.91%)
Jun 07, 2010	8.822	8.822	8.203	8.223	36,113,904	-0.47(-5.39%)
Jun 04, 2010	8.802	9.199	8.650	8.692	33,691,004	-0.38(-4.14%)
Jun 03, 2010	9.106	9.283	8.890	9.067	44,836,788	+0.06(+0.65%)
Jun 02, 2010	8.596	9.037	8.586	9.008	43,773,192	+0.51(+6.00%)
Jun 01, 2010	8.773	8.851	8.498	8.498	42,696,772	-0.42(-4.73%)
May 28, 2010	9.263	9.224	8.645	8.920	43,799,540	-0.34(-3.71%)
May 27, 2010	8.827	9.283	8.782	9.263	38,129,808	+0.74(+8.63%)
May 26, 2010	8.782	8.969	8.468	8.527	36,867,460	-0.11(-1.25%)
May 25, 2010	8.292	8.655	8.169	8.635	33,703,204	+0.01(+0.11%)
May 24, 2010	8.807	9.067	8.606	8.625	29,428,310	-0.14(-1.57%)
May 21, 2010	8.252	8.861	8.213	8.763	39,237,684	+0.19(+2.17%)
May 20, 2010	8.424	8.851	8.321	8.576	38,846,744	-0.22(-2.46%)
May 19, 2010	8.831	9.067	8.537	8.792	30,553,448	-0.11(-1.27%)
May 18, 2010	9.145	9.244	8.782	8.905	49,303,792	-0.09(-1.04%)
May 17, 2010	8.773	9.037	8.616	8.998	40,498,740	+0.23(+2.57%)
May 14, 2010	8.792	8.900	8.586	8.773	42,766,848	-0.20(-2.19%)
May 13, 2010	9.145	9.283	8.910	8.969	32,900,746	-0.19(-2.04%)
May 12, 2010	8.733	9.214	8.704	9.155	41,374,240	+0.50(+5.78%)
May 11, 2010	8.871	8.900	8.557	8.655	39,500,976	-0.26(-2.97%)
May 10, 2010	8.812	9.077	8.665	8.920	38,799,100	+0.51(+6.07%)
May 07, 2010	8.635	8.635	7.889	8.409	65,813,408	-0.18(-2.06%)
May 06, 2010	9.116	9.263	7.183	8.586	67,757,136	-0.50(-5.51%)
May 05, 2010	9.145	9.312	8.812	9.087	38,062,496	-0.26(-2.73%)
May 04, 2010	9.469	9.489	9.136	9.342	51,138,572	-0.36(-3.74%)
May 03, 2010	9.244	9.754	9.244	9.705	50,087,992	+0.53(+5.78%)
Apr 30, 2010	9.950	9.960	9.155	9.175	53,952,812	-0.84(-8.42%)
Apr 29, 2010	10.21	10.21	9.862	10.02	24,391,380	-0.03(-0.29%)
Apr 28, 2010	10.22	10.28	9.538	10.05	68,094,624	-0.10(-0.97%)
Apr 27, 2010	10.64	10.65	10.09	10.15	32,668,632	-0.62(-5.74%)
Apr 26, 2010	10.76	10.82	10.68	10.76	17,877,768	-0.03(-0.27%)
Apr 23, 2010	10.77	10.80	10.55	10.79	25,820,018	+0.07(+0.64%)
Apr 22, 2010	10.41	10.80	10.21	10.73	32,281,424	+0.19(+1.77%)
Apr 21, 2010	10.74	10.87	10.35	10.54	39,339,056	-0.01(-0.09%)
Apr 20, 2010	10.67	10.76	10.47	10.55	24,737,062	-0.04(-0.37%)
Apr 19, 2010	10.61	10.79	10.28	10.59	26,788,404	-0.13(-1.19%)
Apr 16, 2010	10.88	10.89	10.49	10.72	36,999,792	-0.26(-2.33%)
Apr 15, 2010	11.00	11.17	10.91	10.97	29,723,544	-0.12(-1.06%)
Apr 14, 2010	10.84	11.19	10.78	11.09	50,832,324	+0.53(+5.02%)
Apr 13, 2010	10.59	10.65	10.43	10.56	28,551,050	-0.06(-0.55%)
Apr 12, 2010	10.54	10.74	10.38	10.62	37,855,884	+0.09(+0.84%)
Apr 09, 2010	10.51	10.62	10.45	10.53	24,734,010	+0.15(+1.42%)
Apr 08, 2010	10.33	10.48	10.18	10.38	33,688,928	+0.02(+0.19%)
Apr 07, 2010	10.04	10.45	9.940	10.36	45,036,476	+0.32(+3.23%)
Apr 06, 2010	10.43	10.44	10.02	10.04	43,392,672	-0.36(-3.49%)
Apr 05, 2010	10.18	10.44	10.06	10.40	53,457,724	+0.42(+4.23%)
Apr 01, 2010	10.82	9.980	9.980	9.980	130,023,848	-0.20(-1.93%)
Mar 31, 2010	10.52	10.55	10.17	10.18	39,456,512	-0.41(-3.89%)
Mar 30, 2010	10.52	10.70	10.47	10.59	38,005,824	+0.16(+1.51%)
Mar 29, 2010	10.46	10.59	10.38	10.43	22,629,120	+0.14(+1.33%)
Mar 26, 2010	10.34	10.53	10.07	10.29	26,394,680	+0.11(+1.06%)
Mar 25, 2010	10.47	10.59	10.16	10.19	25,441,962	-0.05(-0.48%)
Mar 24, 2010	10.42	10.43	10.18	10.23	18,535,984	-0.11(-1.04%)
Mar 23, 2010	10.21	10.37	10.15	10.34	22,544,574	+0.21(+2.03%)
Mar 22, 2010	9.646	10.17	9.567	10.14	19,655,570	+0.37(+3.82%)
Mar 19, 2010	10.08	10.08	9.764	9.764	20,157,788	-0.21(-2.07%)
Mar 18, 2010	10.11	10.21	9.862	9.970	20,614,554	-0.24(-2.31%)
Mar 17, 2010	10.14	10.31	10.04	10.21	26,907,454	+0.19(+1.86%)
Mar 16, 2010	9.666	10.05	9.616	10.02	24,834,622	+0.47(+4.93%)
Mar 15, 2010	9.499	9.754	9.420	9.548	26,459,666	-0.24(-2.41%)
Mar 12, 2010	9.891	10.06	9.518	9.783	34,336,684	+0.17(+1.73%)
Mar 11, 2010	9.666	9.715	9.440	9.616	20,403,814	-0.07(-0.71%)
Mar 10, 2010	9.450	9.773	9.391	9.685	40,078,256	+0.45(+4.89%)
Mar 09, 2010	9.283	9.420	9.165	9.234	34,382,120	-0.18(-1.88%)
Mar 08, 2010	9.302	9.469	9.185	9.410	27,216,730	+0.13(+1.37%)
Mar 05, 2010	9.381	9.401	9.145	9.283	15,992,249	+0.05(+0.53%)
Mar 04, 2010	9.234	9.253	8.998	9.234	20,134,660	-0.04(-0.42%)
Mar 03, 2010	9.398	9.518	9.214	9.273	25,613,412	-0.12(-1.25%)
Mar 02, 2010	9.361	9.558	9.332	9.391	40,994,088	-0.20(-2.05%)
Mar 01, 2010	9.067	9.607	9.028	9.587	39,906,024	+0.70(+7.84%)
Feb 26, 2010	8.910	8.979	8.704	8.890	20,775,078	-0.01(-0.11%)
Feb 25, 2010	8.704	8.920	8.557	8.900	21,320,106	-0.02(-0.22%)
Feb 24, 2010	8.537	9.057	8.478	8.920	34,959,252	+0.47(+5.57%)
Feb 23, 2010	8.665	8.665	8.262	8.449	29,139,002	-0.32(-3.69%)
Feb 22, 2010	8.900	8.939	8.743	8.773	16,429,233	+0.04(+0.45%)
Feb 19, 2010	8.601	8.969	8.498	8.733	29,220,600	+0.14(+1.60%)
Feb 18, 2010	8.488	8.606	8.429	8.596	22,918,300	+0.03(+0.34%)
Feb 17, 2010	8.625	8.625	8.400	8.566	18,778,192	+0.10(+1.16%)
Feb 16, 2010	8.478	8.547	8.331	8.468	25,708,778	+0.19(+2.25%)
Feb 12, 2010	8.262	8.282	8.282	8.282	45,077,808	-0.09(-1.06%)
Feb 11, 2010	8.405	8.616	8.262	8.370	51,913,900	-0.01(-0.12%)
Feb 10, 2010	8.449	8.566	8.027	8.380	71,970,032	-0.53(-5.95%)
Feb 09, 2010	8.998	9.106	8.674	8.910	21,223,608	+0.17(+1.91%)
Feb 08, 2010	8.606	8.880	8.429	8.743	20,658,364	+0.21(+2.41%)
Feb 05, 2010	8.465	8.547	8.115	8.537	37,109,472	+0.09(+1.05%)
Feb 04, 2010	8.939	9.008	8.390	8.449	27,202,464	-0.40(-4.55%)
Feb 03, 2010	8.988	9.145	8.763	8.851	25,845,572	-0.32(-3.53%)
Feb 02, 2010	9.091	9.322	9.077	9.175	22,051,520	+0.18(+1.96%)
Feb 01, 2010	8.714	9.028	8.674	8.998	19,730,218	+0.44(+5.16%)
Jan 29, 2010	9.273	9.322	8.409	8.557	43,472,584	-0.67(-7.23%)
Jan 28, 2010	9.548	9.567	8.930	9.224	32,850,206	-0.31(-3.29%)
Jan 27, 2010	9.302	9.558	9.175	9.538	22,050,372	+0.27(+2.97%)
Jan 26, 2010	9.181	9.558	9.096	9.263	25,593,462	+0.11(+1.18%)
Jan 25, 2010	9.106	9.244	8.998	9.155	24,453,564	+0.20(+2.19%)
Jan 22, 2010	9.518	9.529	8.920	8.959	45,297,332	-0.66(-6.84%)
Jan 21, 2010	9.881	10.05	9.577	9.616	38,981,568	-0.18(-1.80%)
Jan 20, 2010	9.813	9.881	9.548	9.793	43,000,740	-0.29(-2.92%)
Jan 19, 2010	9.950	10.11	9.852	10.09	18,824,178	+0.15(+1.48%)
Jan 15, 2010	10.50	9.940	9.940	9.940	31,585,702	-0.59(-5.59%)
Jan 14, 2010	10.23	10.74	10.23	10.53	34,369,384	+0.26(+2.58%)
Jan 13, 2010	10.12	10.36	9.783	10.26	34,159,552	+0.20(+1.95%)
Jan 12, 2010	10.45	10.46	9.950	10.07	46,949,024	-0.63(-5.87%)
Jan 11, 2010	11.04	11.10	10.62	10.70	29,655,996	-0.20(-1.80%)
Jan 08, 2010	10.55	10.96	10.42	10.89	33,052,436	+0.26(+2.40%)
Jan 07, 2010	11.02	11.04	10.36	10.64	47,348,616	-0.37(-3.39%)
Jan 06, 2010	10.87	11.13	10.78	11.01	32,498,742	+0.05(+0.45%)
Jan 05, 2010	10.66	11.08	10.43	10.96	61,816,768	+0.31(+2.95%)
Jan 04, 2010	10.62	10.83	10.58	10.65	35,069,552	+0.28(+2.75%)
Dec 31, 2009	10.55	10.36	10.36	10.36	21,006,248	-0.08(-0.75%)

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.

Micron Technology (NQ: MU )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Micron Technology (NQ: MU )

Historical Prices

Sections

Services

Statesman Examiner