Micron Technology (NQ: MU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	35.84	36.22	35.72	35.95	11,645,732	+0.33(+0.93%)
Nov 26, 2014	34.63	35.62	35.62	35.62	18,288,100	+0.82(+2.36%)
Nov 25, 2014	34.77	34.98	34.40	34.80	13,984,676	+0.07(+0.20%)
Nov 24, 2014	34.41	35.25	34.26	34.73	24,964,848	+0.43(+1.25%)
Nov 21, 2014	33.71	34.39	33.52	34.30	25,563,115	+1.09(+3.28%)
Nov 20, 2014	32.73	33.48	32.49	33.21	13,613,013	+0.25(+0.76%)
Nov 19, 2014	32.93	33.22	32.33	32.96	14,584,580	+0.09(+0.27%)
Nov 18, 2014	32.30	33.15	32.30	32.87	15,517,372	+0.58(+1.80%)
Nov 17, 2014	31.90	32.41	31.69	32.29	18,253,756	-0.33(-1.01%)
Nov 14, 2014	32.94	32.94	32.13	32.62	17,434,575	-0.32(-0.97%)
Nov 13, 2014	32.98	33.21	32.75	32.94	10,849,437	+0.03(+0.09%)
Nov 12, 2014	33.05	33.17	32.80	32.91	14,321,063	-0.29(-0.87%)
Nov 11, 2014	32.98	33.38	32.89	33.20	11,285,043	+0.11(+0.33%)
Nov 10, 2014	32.93	33.11	32.62	33.09	13,821,480	+0.08(+0.24%)
Nov 07, 2014	33.31	33.38	32.32	33.01	19,337,543	-0.34(-1.02%)
Nov 06, 2014	33.50	33.79	33.15	33.35	23,567,442	-0.36(-1.07%)
Nov 05, 2014	33.51	33.76	33.11	33.71	23,136,870	+0.34(+1.02%)
Nov 04, 2014	33.48	33.59	32.90	33.37	16,503,040	-0.14(-0.42%)
Nov 03, 2014	33.19	33.91	32.98	33.51	19,655,389	+0.42(+1.27%)
Oct 31, 2014	32.90	33.35	32.62	33.09	28,541,397	+1.27(+3.99%)
Oct 30, 2014	31.75	32.08	30.94	31.82	26,759,079	-0.46(-1.43%)
Oct 29, 2014	32.50	32.65	31.86	32.28	21,415,474	-0.33(-1.01%)
Oct 28, 2014	32.51	32.67	32.15	32.61	20,976,881	+0.31(+0.96%)
Oct 27, 2014	31.96	32.38	31.06	32.30	26,771,575	+1.24(+3.99%)
Oct 24, 2014	30.98	31.12	30.61	31.06	17,763,804	+0.17(+0.55%)
Oct 23, 2014	31.04	31.37	30.57	30.89	22,063,347	+0.32(+1.05%)
Oct 22, 2014	31.52	31.55	30.32	30.57	25,488,715	-0.62(-1.99%)
Oct 21, 2014	30.40	31.34	30.16	31.19	40,869,010	+1.50(+5.05%)
Oct 20, 2014	29.11	29.73	28.81	29.69	22,355,127	+0.93(+3.22%)
Oct 17, 2014	28.91	29.73	28.57	28.76	34,717,116	+0.46(+1.64%)
Oct 16, 2014	27.33	28.46	27.19	28.30	42,101,047	+0.76(+2.76%)
Oct 15, 2014	26.80	28.00	26.32	27.54	50,517,954	+0.15(+0.55%)
Oct 14, 2014	27.79	28.41	27.22	27.39	41,348,278	+0.36(+1.33%)
Oct 13, 2014	28.59	28.86	27.00	27.03	44,339,388	-0.76(-2.73%)
Oct 10, 2014	29.75	29.87	27.62	27.79	85,752,738	-2.85(-9.30%)
Oct 09, 2014	32.12	32.18	30.41	30.64	35,905,801	-1.68(-5.20%)
Oct 08, 2014	31.90	32.40	30.86	32.32	28,066,714	+0.46(+1.43%)
Oct 07, 2014	32.41	32.87	31.85	31.86	28,829,521	-0.71(-2.16%)
Oct 06, 2014	33.19	33.29	31.84	32.57	43,409,363	-1.37(-4.04%)
Oct 03, 2014	34.08	34.40	33.87	33.94	22,565,430	+0.13(+0.38%)
Oct 02, 2014	33.65	34.08	32.95	33.81	27,336,627	+0.31(+0.93%)
Oct 01, 2014	34.25	34.25	33.22	33.50	36,225,697	-0.76(-2.22%)
Sep 30, 2014	34.63	34.73	33.89	34.26	25,766,032	-0.24(-0.70%)
Sep 29, 2014	33.42	34.85	33.20	34.50	33,966,634	+0.67(+1.98%)
Sep 26, 2014	33.97	34.10	33.41	33.83	53,974,968	+2.13(+6.72%)
Sep 25, 2014	32.41	32.56	31.35	31.70	36,355,764	-0.52(-1.61%)
Sep 24, 2014	31.80	32.35	31.34	32.22	25,762,485	+1.02(+3.27%)
Sep 23, 2014	30.51	31.49	30.11	31.20	22,704,345	+0.60(+1.96%)
Sep 22, 2014	31.43	31.44	30.41	30.60	21,712,774	-1.03(-3.26%)
Sep 19, 2014	32.48	32.55	31.45	31.63	25,223,296	-0.85(-2.62%)
Sep 18, 2014	32.24	32.48	31.98	32.48	12,474,596	+0.50(+1.56%)
Sep 17, 2014	31.47	32.27	31.28	31.98	19,491,430	+0.53(+1.69%)
Sep 16, 2014	30.09	31.58	29.73	31.45	28,738,976	+1.43(+4.76%)
Sep 15, 2014	31.40	31.52	29.87	30.02	37,015,961	-1.50(-4.77%)
Sep 12, 2014	32.01	32.15	31.50	31.52	12,575,481	-0.52(-1.61%)
Sep 11, 2014	31.85	32.19	31.71	32.04	11,371,210	-0.05(-0.16%)
Sep 10, 2014	32.15	32.20	31.42	32.09	24,645,826	+0.11(+0.34%)
Sep 09, 2014	33.01	33.02	31.86	31.98	20,203,059	-1.15(-3.49%)
Sep 08, 2014	32.99	33.41	32.84	33.13	17,932,138	+0.19(+0.59%)
Sep 05, 2014	32.10	32.95	32.02	32.94	17,772,587	+0.82(+2.55%)
Sep 04, 2014	31.95	32.59	31.83	32.12	24,799,558	+0.44(+1.39%)
Sep 03, 2014	31.44	31.69	31.08	31.68	23,925,127	+0.17(+0.54%)

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.