Micron Technology (NQ: MU )

87.35 -1.38 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 16.96 17.47 16.86 17.35 43,258,408 +0.28(+1.67%)
Oct 30, 2013 17.28 17.31 16.95 17.06 32,937,424 -0.10(-0.60%)
Oct 29, 2013 16.70 17.17 16.61 17.17 52,299,532 +0.76(+4.64%)
Oct 28, 2013 16.21 16.44 15.99 16.41 20,139,942 +0.14(+0.84%)
Oct 25, 2013 16.60 16.67 16.21 16.27 0 -0.25(-1.49%)
Oct 24, 2013 16.12 16.60 16.09 16.51 30,816,726 +0.27(+1.69%)
Oct 23, 2013 16.18 16.28 16.04 16.24 39,980,756 -0.21(-1.25%)
Oct 22, 2013 16.39 16.62 16.09 16.45 49,258,708 +0.19(+1.18%)
Oct 21, 2013 16.71 16.82 16.20 16.25 45,676,160 -0.46(-2.72%)
Oct 18, 2013 16.85 16.93 16.64 16.71 35,638,104 -0.11(-0.68%)
Oct 17, 2013 16.68 16.84 16.43 16.82 41,438,304 +0.18(+1.09%)
Oct 16, 2013 16.76 16.98 16.59 16.64 49,690,572 +0.04(+0.24%)
Oct 15, 2013 16.76 17.10 16.52 16.60 64,188,772 -0.15(-0.88%)
Oct 14, 2013 16.26 16.83 15.87 16.75 64,000,216 +0.23(+1.37%)
Oct 11, 2013 17.55 17.67 16.25 16.52 0 -1.56(-8.63%)
Oct 10, 2013 18.02 18.24 17.72 18.08 77,255,752 +0.27(+1.54%)
Oct 09, 2013 17.69 18.10 16.83 17.81 68,922,576 +0.22(+1.25%)
Oct 08, 2013 18.25 18.30 17.40 17.59 58,028,788 -0.55(-3.03%)
Oct 07, 2013 18.42 18.50 18.13 18.14 63,099,996 +0.01(+0.08%)
Oct 04, 2013 17.74 18.20 17.67 18.12 48,998,336 +0.45(+2.53%)
Oct 03, 2013 17.60 17.76 17.04 17.68 59,997,004 +0.34(+1.98%)
Oct 02, 2013 17.32 17.79 17.22 17.33 49,863,848 +0.05(+0.31%)
Oct 01, 2013 17.21 17.42 17.02 17.28 33,568,820 +0.14(+0.81%)
Sep 30, 2013 17.00 17.31 16.82 17.14 30,624,018 -0.15(-0.86%)
Sep 27, 2013 17.14 17.61 17.08 17.29 0 +0.15(+0.86%)
Sep 26, 2013 17.00 17.20 16.86 17.14 50,026,804 +0.49(+2.95%)
Sep 25, 2013 16.74 16.86 16.62 16.65 45,231,432 -0.07(-0.41%)
Sep 24, 2013 16.81 16.84 16.51 16.72 35,340,380 -0.01(-0.06%)
Sep 23, 2013 16.91 17.02 16.43 16.73 31,006,008 -0.18(-1.04%)
Sep 20, 2013 16.92 17.16 16.81 16.91 0 +0.07(+0.40%)
Sep 19, 2013 17.18 17.26 16.70 16.84 44,320,320 -0.10(-0.60%)
Sep 18, 2013 16.56 16.98 16.51 16.94 44,292,080 +0.42(+2.52%)
Sep 17, 2013 16.16 16.55 15.93 16.52 33,030,930 +0.39(+2.43%)
Sep 16, 2013 16.29 16.38 16.10 16.13 36,446,752 +0.23(+1.45%)
Sep 13, 2013 15.70 15.94 15.38 15.90 0 +0.00(+0.03%)
Sep 12, 2013 16.21 16.53 15.83 15.90 56,754,584 -0.28(-1.76%)
Sep 11, 2013 15.99 16.29 15.70 16.18 49,405,664 +0.23(+1.41%)
Sep 10, 2013 15.60 16.34 15.57 15.96 82,261,008 +0.63(+4.13%)
Sep 09, 2013 15.11 15.40 15.01 15.32 33,295,460 +0.35(+2.33%)
Sep 06, 2013 14.95 15.07 14.68 14.97 0 +0.09(+0.59%)
Sep 05, 2013 14.67 14.92 14.66 14.89 39,431,356 +0.41(+2.83%)
Sep 04, 2013 14.69 14.98 14.17 14.48 119,729,104 +0.73(+5.30%)
Sep 03, 2013 13.52 13.88 13.44 13.75 37,745,244 +0.43(+3.24%)
Aug 30, 2013 13.34 13.42 13.05 13.32 0 +0.00(+0.00%)
Aug 29, 2013 12.98 13.48 12.98 13.32 24,170,518 +0.32(+2.49%)
Aug 28, 2013 12.93 13.10 12.82 12.99 36,779,764 +0.06(+0.46%)
Aug 27, 2013 13.31 13.34 12.81 12.93 40,635,188 -0.59(-4.36%)
Aug 26, 2013 13.64 13.66 13.46 13.52 16,630,478 -0.08(-0.58%)
Aug 23, 2013 13.65 13.67 13.47 13.60 0 +0.00(+0.00%)
Aug 22, 2013 13.49 13.82 13.48 13.60 15,373,487 +0.23(+1.69%)
Aug 21, 2013 13.55 13.64 13.31 13.37 30,258,996 -0.17(-1.23%)
Aug 20, 2013 13.55 13.65 13.39 13.54 24,846,148 +0.00(+0.00%)
Aug 19, 2013 13.74 13.77 13.51 13.54 25,961,370 -0.20(-1.46%)
Aug 16, 2013 13.90 14.08 13.74 13.74 0 -0.12(-0.88%)
Aug 15, 2013 14.14 14.14 13.71 13.87 54,531,140 -0.68(-4.66%)
Aug 14, 2013 14.54 14.79 14.30 14.54 48,297,576 -0.15(-1.00%)
Aug 13, 2013 13.88 14.70 13.82 14.69 86,037,696 +1.12(+8.24%)
Aug 12, 2013 13.69 13.88 13.51 13.57 35,957,012 -0.16(-1.14%)
Aug 09, 2013 13.49 14.25 13.48 13.73 65,863,212 +0.04(+0.29%)
Aug 08, 2013 13.55 13.79 13.36 13.69 40,192,532 +0.14(+1.01%)
Aug 07, 2013 13.74 13.78 13.35 13.55 35,397,992 -0.32(-2.33%)
Aug 06, 2013 13.89 13.97 13.68 13.88 29,570,814 -0.03(-0.24%)
Aug 05, 2013 13.26 13.91 13.25 13.91 44,575,864 +0.66(+4.99%)
Aug 02, 2013 13.25 13.35 13.08 13.25 27,006,416 -0.07(-0.55%)
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.