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 (%)
Feb 28, 2017 23.34 23.50 22.88 23.00 21,849,820 -0.31(-1.35%)
Feb 27, 2017 22.92 23.32 22.72 23.32 18,333,450 +0.51(+2.24%)
Feb 24, 2017 22.53 22.82 22.22 22.80 22,439,888 -0.24(-1.02%)
Feb 23, 2017 23.47 23.52 22.79 23.04 20,544,532 -0.27(-1.14%)
Feb 22, 2017 23.41 23.61 23.21 23.31 16,308,170 -0.02(-0.08%)
Feb 21, 2017 23.18 23.53 23.14 23.32 20,637,570 +0.41(+1.80%)
Feb 17, 2017 22.91 22.91 22.91 0 +0.36(+1.61%)
Feb 16, 2017 22.61 22.90 22.42 22.55 24,210,938 -0.04(-0.17%)
Feb 15, 2017 22.64 22.82 22.36 22.59 28,424,958 -0.10(-0.43%)
Feb 14, 2017 22.92 22.93 22.26 22.69 61,835,308 -0.77(-3.26%)
Feb 13, 2017 23.62 23.75 23.37 23.45 17,194,952 -0.15(-0.62%)
Feb 10, 2017 24.25 24.30 23.45 23.60 29,123,890 -0.39(-1.64%)
Feb 09, 2017 24.29 24.42 23.96 23.99 28,403,984 +0.24(+0.99%)
Feb 08, 2017 23.80 23.92 23.46 23.76 21,969,282 -0.38(-1.59%)
Feb 07, 2017 24.13 24.23 23.76 24.14 20,258,006 +0.26(+1.07%)
Feb 06, 2017 24.07 24.27 23.76 23.88 19,259,584 -0.26(-1.06%)
Feb 03, 2017 24.43 24.77 24.04 24.14 25,532,586 -0.19(-0.77%)
Feb 02, 2017 24.07 24.83 24.03 24.33 46,361,424 +0.04(+0.16%)
Feb 01, 2017 23.97 24.37 23.85 24.29 29,233,464 +0.63(+2.65%)
Jan 31, 2017 23.50 23.69 23.24 23.66 23,139,344 -0.07(-0.29%)
Jan 30, 2017 23.37 23.79 22.99 23.73 31,083,984 +0.21(+0.88%)
Jan 27, 2017 23.09 23.65 23.01 23.52 18,981,580 +0.44(+1.91%)
Jan 26, 2017 23.35 23.54 22.85 23.08 19,743,570 -0.04(-0.17%)
Jan 25, 2017 22.96 23.53 22.76 23.12 33,992,844 +0.70(+3.11%)
Jan 24, 2017 21.85 22.65 21.84 22.42 29,949,912 +0.94(+4.39%)
Jan 23, 2017 21.55 21.89 21.33 21.48 16,376,347 -0.07(-0.32%)
Jan 20, 2017 21.49 21.91 21.48 21.55 20,360,012 +0.25(+1.15%)
Jan 19, 2017 21.10 21.88 21.09 21.30 31,854,186 -0.60(-2.73%)
Jan 18, 2017 21.27 21.92 21.13 21.90 19,844,162 +0.57(+2.67%)
Jan 17, 2017 21.47 21.65 21.18 21.33 20,432,412 -0.43(-1.98%)
Jan 13, 2017 21.76 21.76 21.76 0 -0.13(-0.58%)
Jan 12, 2017 22.04 22.06 21.29 21.89 28,072,482 -0.47(-2.11%)
Jan 11, 2017 22.19 22.45 22.14 22.36 21,285,494 +0.30(+1.38%)
Jan 10, 2017 21.94 22.26 21.88 22.06 21,037,734 +0.14(+0.63%)
Jan 09, 2017 21.53 22.13 21.53 21.92 21,947,042 +0.29(+1.36%)
Jan 06, 2017 21.85 21.86 21.56 21.63 18,121,578 -0.07(-0.32%)
Jan 05, 2017 21.98 22.15 21.55 21.70 20,132,054 -0.25(-1.12%)
Jan 04, 2017 22.25 22.41 21.83 21.94 20,800,854 -0.19(-0.84%)
Jan 03, 2017 21.66 22.31 21.63 22.13 25,435,372 +0.62(+2.87%)
Dec 30, 2016 21.51 21.51 21.51 0 -0.34(-1.57%)
Dec 29, 2016 22.16 22.37 21.74 21.85 20,264,910 -0.50(-2.24%)
Dec 28, 2016 22.96 22.97 22.33 22.35 24,473,506 -0.51(-2.23%)
Dec 27, 2016 22.91 23.20 22.78 22.86 24,671,694 +0.04(+0.17%)
Dec 23, 2016 22.82 22.82 22.82 0 +0.07(+0.30%)
Dec 22, 2016 22.48 23.05 22.34 22.76 87,477,608 +2.56(+12.68%)
Dec 21, 2016 20.36 20.44 19.96 20.19 32,280,426 -0.07(-0.34%)
Dec 20, 2016 20.34 20.41 20.09 20.26 23,441,392 +0.29(+1.47%)
Dec 19, 2016 20.05 20.31 19.81 19.97 24,000,090 +0.08(+0.39%)
Dec 16, 2016 20.15 20.61 19.81 19.89 37,342,792 -0.02(-0.10%)
Dec 15, 2016 19.72 20.12 19.61 19.91 19,817,070 +0.27(+1.35%)
Dec 14, 2016 19.56 19.95 19.41 19.64 19,846,034 -0.11(-0.55%)
Dec 13, 2016 19.76 20.09 19.43 19.75 26,669,320 +0.11(+0.55%)
Dec 12, 2016 19.92 20.05 19.12 19.64 29,213,120 -0.47(-2.34%)
Dec 09, 2016 20.34 20.46 19.76 20.12 24,435,648 -0.16(-0.77%)
Dec 08, 2016 20.36 20.60 19.91 20.27 36,941,820 +0.22(+1.08%)
Dec 07, 2016 19.13 20.16 18.94 20.06 45,582,808 +1.35(+7.24%)
Dec 06, 2016 18.27 18.73 18.23 18.70 22,682,546 +0.44(+2.42%)
Dec 05, 2016 18.64 18.64 18.05 18.26 27,131,470 -0.18(-0.96%)
Dec 02, 2016 18.11 18.84 17.96 18.44 26,381,744 +0.30(+1.68%)
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.