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 (%)
Nov 30, 2015 15.30 15.71 15.21 15.63 13,727,075 +0.36(+2.38%)
Nov 27, 2015 15.26 15.35 15.18 15.27 5,114,751 -0.02(-0.13%)
Nov 25, 2015 15.11 15.29 15.29 15.29 10,194,239 -0.05(-0.32%)
Nov 24, 2015 14.93 15.37 14.87 15.34 12,453,533 +0.30(+2.02%)
Nov 23, 2015 15.25 15.38 14.79 15.03 14,316,999 -0.11(-0.71%)
Nov 20, 2015 15.70 15.80 15.05 15.14 24,528,308 -0.43(-2.77%)
Nov 19, 2015 15.42 15.98 15.42 15.57 18,624,482 +0.26(+1.67%)
Nov 18, 2015 15.10 15.40 15.01 15.32 20,433,876 +0.32(+2.16%)
Nov 17, 2015 14.75 15.44 14.66 14.99 25,719,226 +0.38(+2.62%)
Nov 16, 2015 14.67 14.92 14.38 14.61 24,179,000 -0.11(-0.73%)
Nov 13, 2015 15.01 15.09 14.58 14.72 21,473,442 -0.34(-2.28%)
Nov 12, 2015 14.99 15.46 14.99 15.06 14,565,273 -0.15(-0.97%)
Nov 11, 2015 15.35 15.49 15.18 15.21 16,502,299 -0.04(-0.29%)
Nov 10, 2015 15.45 15.55 15.13 15.25 25,056,876 -0.29(-1.86%)
Nov 09, 2015 16.05 16.14 15.50 15.54 24,090,872 -0.60(-3.71%)
Nov 06, 2015 16.13 16.45 15.80 16.14 18,392,314 -0.06(-0.36%)
Nov 05, 2015 17.19 17.38 16.05 16.20 27,273,902 -0.91(-5.33%)
Nov 04, 2015 17.71 17.71 16.78 17.11 19,613,548 -0.39(-2.21%)
Nov 03, 2015 16.78 17.65 16.77 17.50 22,547,174 +0.73(+4.36%)
Nov 02, 2015 16.64 16.97 16.49 16.77 19,124,500 +0.52(+3.20%)
Oct 30, 2015 16.07 16.31 15.90 16.25 19,615,808 +0.34(+2.16%)
Oct 29, 2015 16.38 16.43 15.89 15.91 17,395,894 -0.70(-4.20%)
Oct 28, 2015 16.49 16.79 16.27 16.60 15,439,857 +0.24(+1.44%)
Oct 27, 2015 16.21 16.49 16.21 16.37 14,977,983 +0.10(+0.60%)
Oct 26, 2015 16.84 16.93 16.19 16.27 15,184,763 -0.65(-3.83%)
Oct 23, 2015 16.58 17.00 16.50 16.92 22,867,730 +0.51(+3.11%)
Oct 22, 2015 16.09 16.69 15.78 16.41 34,632,240 +0.28(+1.76%)
Oct 21, 2015 16.18 16.61 15.63 16.12 50,127,280 -0.65(-3.86%)
Oct 20, 2015 18.55 18.69 16.30 16.77 68,877,480 -2.03(-10.80%)
Oct 19, 2015 18.03 18.86 17.98 18.80 28,067,704 +0.65(+3.57%)
Oct 16, 2015 18.39 18.48 17.89 18.15 15,884,650 -0.16(-0.86%)
Oct 15, 2015 18.52 18.79 18.15 18.31 20,787,014 -0.16(-0.85%)
Oct 14, 2015 18.42 18.94 18.17 18.47 35,279,988 +0.63(+3.52%)
Oct 13, 2015 17.48 18.21 17.41 17.84 22,181,928 +0.15(+0.83%)
Oct 12, 2015 18.19 18.28 17.39 17.69 22,923,910 -0.13(-0.72%)
Oct 09, 2015 18.28 18.50 17.56 17.82 23,839,010 -0.55(-2.99%)
Oct 08, 2015 18.24 18.74 18.10 18.37 34,254,148 +0.10(+0.54%)
Oct 07, 2015 18.05 18.57 17.88 18.27 42,712,432 +0.39(+2.20%)
Oct 06, 2015 17.30 17.96 17.02 17.88 53,093,520 +0.64(+3.70%)
Oct 05, 2015 16.01 17.51 15.90 17.24 64,926,516 +1.63(+10.43%)
Oct 02, 2015 14.93 15.65 14.87 15.61 50,636,640 +1.12(+7.72%)
Oct 01, 2015 14.71 14.76 14.23 14.49 38,093,972 -0.21(-1.40%)
Sep 30, 2015 14.45 15.04 14.42 14.70 28,589,188 +0.59(+4.17%)
Sep 29, 2015 13.99 14.41 13.88 14.11 26,014,362 +0.31(+2.28%)
Sep 28, 2015 14.40 14.45 13.66 13.80 31,025,664 -0.83(-5.70%)
Sep 25, 2015 15.05 15.30 14.38 14.63 29,469,228 -0.42(-2.80%)
Sep 24, 2015 14.52 15.23 14.33 15.05 33,426,878 +0.52(+3.58%)
Sep 23, 2015 15.14 15.15 14.52 14.53 22,996,602 -0.59(-3.89%)
Sep 22, 2015 15.06 15.52 14.89 15.12 23,183,680 -0.33(-2.16%)
Sep 21, 2015 15.33 15.68 15.17 15.46 19,387,574 +0.25(+1.61%)
Sep 18, 2015 15.78 15.89 15.07 15.21 37,398,720 -0.89(-5.55%)
Sep 17, 2015 16.37 16.50 16.00 16.10 23,262,756 -0.27(-1.62%)
Sep 16, 2015 16.15 16.39 16.00 16.37 22,783,212 +0.16(+0.97%)
Sep 15, 2015 16.54 16.54 16.15 16.21 21,721,940 -0.18(-1.08%)
Sep 14, 2015 16.58 16.60 16.05 16.39 15,466,765 -0.10(-0.60%)
Sep 11, 2015 16.70 16.85 16.39 16.49 22,529,566 -0.39(-2.33%)
Sep 10, 2015 16.50 17.09 16.40 16.88 21,205,174 +0.24(+1.42%)
Sep 09, 2015 17.56 17.63 16.52 16.64 33,577,656 -0.56(-3.25%)
Sep 08, 2015 17.22 17.42 16.73 17.20 27,326,376 +0.70(+4.22%)
Sep 04, 2015 15.99 16.50 16.50 16.50 33,039,634 +0.23(+1.39%)
Sep 03, 2015 16.08 16.89 15.95 16.28 26,879,584 +0.29(+1.84%)
Sep 02, 2015 15.79 16.00 15.45 15.98 23,919,248 +0.46(+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.