Micron Technology (NQ: MU )

92.39 USD +1.30 (+1.43%)
Streaming Delayed Price Updated: 7:22 AM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

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.