Micron Technology (NQ: MU )

90.66 USD +0.39 (+0.43%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 15.59 16.01 15.50 15.93 13,469,966 +0.37(+2.38%)
Nov 27, 2015 15.55 15.64 15.47 15.56 5,018,952 -0.02(-0.13%)
Nov 25, 2015 15.40 15.58 15.58 15.58 10,003,300 -0.05(-0.32%)
Nov 24, 2015 15.22 15.66 15.15 15.63 12,220,278 +0.31(+2.02%)
Nov 23, 2015 15.54 15.67 15.07 15.32 14,048,841 -0.11(-0.71%)
Nov 20, 2015 16.00 16.10 15.34 15.43 24,068,891 -0.44(-2.77%)
Nov 19, 2015 15.71 16.28 15.71 15.87 18,275,644 +0.26(+1.67%)
Nov 18, 2015 15.39 15.69 15.30 15.61 20,051,148 +0.33(+2.16%)
Nov 17, 2015 15.03 15.73 14.94 15.28 25,237,505 +0.39(+2.62%)
Nov 16, 2015 14.95 15.20 14.65 14.89 23,726,126 -0.11(-0.73%)
Nov 13, 2015 15.30 15.38 14.86 15.00 21,071,244 -0.35(-2.28%)
Nov 12, 2015 15.28 15.75 15.28 15.35 14,292,465 -0.15(-0.97%)
Nov 11, 2015 15.64 15.79 15.47 15.50 16,193,210 -0.04(-0.29%)
Nov 10, 2015 15.74 15.85 15.42 15.54 24,587,560 -0.29(-1.86%)
Nov 09, 2015 16.36 16.45 15.80 15.84 23,639,648 -0.61(-3.71%)
Nov 06, 2015 16.44 16.76 16.10 16.45 18,047,826 -0.06(-0.36%)
Nov 05, 2015 17.52 17.71 16.36 16.51 26,763,059 -0.93(-5.33%)
Nov 04, 2015 18.05 18.05 17.10 17.44 19,246,186 -0.39(-2.21%)
Nov 03, 2015 17.10 17.99 17.09 17.83 22,124,864 +0.74(+4.36%)
Nov 02, 2015 16.96 17.29 16.80 17.09 18,766,298 +0.53(+3.20%)
Oct 30, 2015 16.38 16.62 16.20 16.56 19,248,404 +0.35(+2.16%)
Oct 29, 2015 16.69 16.74 16.19 16.21 17,070,068 -0.71(-4.20%)
Oct 28, 2015 16.80 17.11 16.58 16.92 15,150,668 +0.24(+1.44%)
Oct 27, 2015 16.52 16.80 16.52 16.68 14,697,445 +0.10(+0.60%)
Oct 26, 2015 17.16 17.25 16.50 16.58 14,900,352 -0.66(-3.83%)
Oct 23, 2015 16.90 17.32 16.81 17.24 22,439,416 +0.52(+3.11%)
Oct 22, 2015 16.40 17.01 16.08 16.72 33,983,576 +0.29(+1.77%)
Oct 21, 2015 16.49 16.93 15.93 16.43 49,188,391 -0.66(-3.86%)
Oct 20, 2015 18.90 19.05 16.61 17.09 67,587,402 -2.07(-10.80%)
Oct 19, 2015 18.37 19.22 18.32 19.16 27,541,994 +0.66(+3.57%)
Oct 16, 2015 18.74 18.83 18.23 18.50 15,587,130 -0.16(-0.86%)
Oct 15, 2015 18.87 19.15 18.50 18.66 20,397,672 -0.16(-0.85%)
Oct 14, 2015 18.77 19.30 18.52 18.82 34,619,194 +0.64(+3.52%)
Oct 13, 2015 17.81 18.55 17.74 18.18 21,766,460 +0.15(+0.83%)
Oct 12, 2015 18.54 18.63 17.72 18.03 22,494,544 -0.13(-0.72%)
Oct 09, 2015 18.63 18.85 17.90 18.16 23,392,503 -0.56(-2.99%)
Oct 08, 2015 18.59 19.10 18.45 18.72 33,612,570 +0.10(+0.54%)
Oct 07, 2015 18.39 18.92 18.22 18.62 41,912,428 +0.40(+2.20%)
Oct 06, 2015 17.63 18.30 17.34 18.22 52,099,076 +0.65(+3.70%)
Oct 05, 2015 16.32 17.84 16.20 17.57 63,710,439 +1.66(+10.43%)
Oct 02, 2015 15.22 15.95 15.15 15.91 49,688,212 +1.14(+7.72%)
Oct 01, 2015 14.99 15.04 14.50 14.77 37,380,470 -0.21(-1.40%)
Sep 30, 2015 14.73 15.33 14.70 14.98 28,053,711 +0.60(+4.17%)
Sep 29, 2015 14.26 14.69 14.15 14.38 25,527,112 +0.32(+2.28%)
Sep 28, 2015 14.67 14.73 13.92 14.06 30,444,552 -0.85(-5.70%)
Sep 25, 2015 15.34 15.59 14.65 14.91 28,917,267 -0.43(-2.80%)
Sep 24, 2015 14.80 15.52 14.60 15.34 32,800,793 +0.53(+3.58%)
Sep 23, 2015 15.43 15.43 14.80 14.81 22,565,874 -0.60(-3.89%)
Sep 22, 2015 15.35 15.81 15.17 15.41 22,749,448 -0.34(-2.16%)
Sep 21, 2015 15.62 15.98 15.46 15.75 19,024,445 +0.25(+1.61%)
Sep 18, 2015 16.08 16.19 15.36 15.50 36,698,238 -0.91(-5.55%)
Sep 17, 2015 16.68 16.81 16.31 16.41 22,827,043 -0.27(-1.62%)
Sep 16, 2015 16.46 16.70 16.31 16.68 22,356,482 +0.16(+0.97%)
Sep 15, 2015 16.86 16.86 16.46 16.52 21,315,089 -0.18(-1.08%)
Sep 14, 2015 16.90 16.92 16.36 16.70 15,177,072 -0.10(-0.60%)
Sep 11, 2015 17.02 17.17 16.71 16.80 22,107,586 -0.40(-2.33%)
Sep 10, 2015 16.81 17.42 16.71 17.20 20,808,001 +0.24(+1.42%)
Sep 09, 2015 17.90 17.97 16.84 16.96 32,948,743 -0.57(-3.25%)
Sep 08, 2015 17.55 17.75 17.05 17.53 26,814,552 +0.71(+4.22%)
Sep 04, 2015 16.30 16.82 16.82 16.82 32,420,800 +0.23(+1.39%)
Sep 03, 2015 16.39 17.21 16.25 16.59 26,376,129 +0.30(+1.84%)
Sep 02, 2015 16.09 16.31 15.74 16.29 23,471,240 +0.47(+2.97%)
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.