MU: Historical Prices for Micron Technology, Inc. - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
8-Feb-10	8.77	9.05	8.59	8.91	20,271,500	8.91
5-Feb-10	8.63	8.71	8.27	8.70	36,413,100	8.70
4-Feb-10	9.11	9.18	8.55	8.61	26,692,400	8.61
3-Feb-10	9.16	9.32	8.93	9.02	25,361,500	9.02
2-Feb-10	9.27	9.50	9.25	9.35	21,638,500	9.35
1-Feb-10	8.84	9.20	8.84	9.17	19,357,400	9.17
29-Jan-10	9.45	9.50	8.57	8.72	42,655,600	8.72
28-Jan-10	9.73	9.75	9.10	9.40	32,235,000	9.40
27-Jan-10	9.48	9.74	9.35	9.72	21,637,400	9.72
26-Jan-10	9.36	9.74	9.27	9.44	25,114,100	9.44
25-Jan-10	9.28	9.42	9.17	9.33	23,995,600	9.33
22-Jan-10	9.70	9.71	9.09	9.13	44,447,500	9.13
21-Jan-10	10.07	10.24	9.76	9.80	38,248,200	9.80
20-Jan-10	10.00	10.07	9.73	9.98	42,195,400	9.98
19-Jan-10	10.14	10.30	10.04	10.28	18,545,400	10.28
15-Jan-10	10.70	10.70	10.04	10.13	30,994,100	10.13
14-Jan-10	10.43	10.95	10.43	10.73	33,723,700	10.73
13-Jan-10	10.31	10.56	9.97	10.46	33,519,600	10.46
12-Jan-10	10.65	10.66	10.14	10.26	46,116,000	10.26
11-Jan-10	11.25	11.32	10.82	10.90	29,135,200	10.90
8-Jan-10	10.75	11.17	10.62	11.10	32,433,400	11.10
7-Jan-10	11.23	11.25	10.56	10.84	46,461,800	10.84
6-Jan-10	11.08	11.34	10.99	11.22	32,060,400	11.22
5-Jan-10	10.86	11.29	10.63	11.17	60,659,000	11.17
4-Jan-10	10.82	11.04	10.78	10.85	34,412,700	10.85
31-Dec-09	10.75	10.87	10.56	10.56	20,612,800	10.56
30-Dec-09	10.31	10.66	10.25	10.64	20,363,600	10.64
29-Dec-09	10.08	10.49	9.80	10.38	33,330,000	10.38
28-Dec-09	10.27	10.45	10.02	10.04	29,422,900	10.04
24-Dec-09	10.07	10.29	10.01	10.16	17,088,200	10.16
23-Dec-09	9.75	10.00	9.70	9.99	60,070,000	9.99
22-Dec-09	9.37	9.48	9.28	9.41	39,551,000	9.41
21-Dec-09	9.04	9.31	9.00	9.31	36,713,500	9.31
18-Dec-09	8.82	8.85	8.67	8.78	22,744,900	8.78
17-Dec-09	8.72	8.88	8.70	8.73	11,748,200	8.73
16-Dec-09	8.89	9.05	8.79	8.80	25,443,900	8.80
15-Dec-09	8.95	9.00	8.73	8.81	21,625,100	8.81
14-Dec-09	8.69	8.99	8.58	8.99	14,678,400	8.99
11-Dec-09	8.73	8.73	8.57	8.64	10,835,200	8.64
10-Dec-09	8.61	8.78	8.57	8.72	17,202,400	8.72
9-Dec-09	8.62	8.69	8.50	8.59	14,077,600	8.59
8-Dec-09	8.62	8.72	8.52	8.60	23,356,200	8.60
7-Dec-09	8.44	8.68	8.37	8.53	16,339,600	8.53
4-Dec-09	8.59	8.62	8.21	8.45	27,532,900	8.45
3-Dec-09	8.10	8.84	8.07	8.37	69,296,100	8.37
2-Dec-09	7.80	8.23	7.74	8.16	41,423,100	8.16
1-Dec-09	7.63	7.78	7.56	7.77	15,331,200	7.77
30-Nov-09	7.39	7.53	7.30	7.52	15,458,200	7.52
27-Nov-09	7.13	7.46	7.05	7.30	7,287,600	7.30
25-Nov-09	7.52	7.57	7.39	7.46	11,280,300	7.46
24-Nov-09	7.53	7.66	7.43	7.53	21,344,800	7.53
23-Nov-09	7.35	7.57	7.29	7.52	25,303,000	7.52
20-Nov-09	7.05	7.31	6.94	7.26	22,980,400	7.26
19-Nov-09	7.27	7.28	6.85	7.12	28,498,000	7.12
18-Nov-09	7.62	7.64	7.39	7.48	26,648,100	7.48
17-Nov-09	7.62	7.72	7.52	7.72	12,501,600	7.72
16-Nov-09	7.54	7.78	7.54	7.64	13,330,500	7.64
13-Nov-09	7.51	7.60	7.37	7.51	19,330,300	7.51
12-Nov-09	7.51	7.68	7.46	7.61	17,636,100	7.61
11-Nov-09	7.52	7.74	7.40	7.52	17,682,100	7.52
10-Nov-09	7.58	7.70	7.28	7.40	16,333,600	7.40
9-Nov-09	7.27	7.62	7.20	7.51	25,064,700	7.51
6-Nov-09	7.21	7.43	7.04	7.08	18,512,900	7.08
5-Nov-09	6.88	7.25	6.82	7.24	27,340,800	7.24
4-Nov-09	6.85	7.07	6.70	6.73	27,511,800	6.73
3-Nov-09	6.31	6.67	6.12	6.65	39,987,000	6.65
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

Micron Technology Inc. (MU)