Micron Technology (NQ: MU )

87.35 UNCHANGED
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 27, 2015 30.39 30.63 30.05 30.10 15,949,979 +0.05(+0.16%)
Feb 26, 2015 29.97 30.39 29.79 30.05 14,654,251 +0.14(+0.46%)
Feb 25, 2015 30.03 30.34 29.78 29.91 17,090,698 -0.28(-0.94%)
Feb 24, 2015 29.58 30.37 28.25 30.19 56,025,160 -0.62(-2.01%)
Feb 23, 2015 31.26 31.31 30.68 30.81 14,105,544 -0.62(-1.97%)
Feb 20, 2015 31.15 31.44 30.68 31.43 16,847,014 +0.22(+0.69%)
Feb 19, 2015 31.52 31.60 31.13 31.21 13,686,410 -0.35(-1.12%)
Feb 18, 2015 31.66 31.89 31.43 31.57 12,583,056 -0.16(-0.49%)
Feb 17, 2015 31.70 32.22 31.62 31.72 20,249,734 +0.47(+1.51%)
Feb 13, 2015 31.61 31.25 31.25 31.25 19,096,886 -0.09(-0.28%)
Feb 12, 2015 30.48 31.45 30.36 31.34 24,223,804 +0.90(+2.97%)
Feb 11, 2015 30.51 30.99 29.88 30.44 30,342,342 -0.07(-0.23%)
Feb 10, 2015 28.55 30.56 28.46 30.51 44,657,152 +2.69(+9.66%)
Feb 09, 2015 28.23 28.23 27.71 27.82 22,811,304 -0.55(-1.94%)
Feb 06, 2015 28.99 29.34 28.32 28.37 19,101,924 -0.57(-1.97%)
Feb 05, 2015 28.75 28.97 28.57 28.94 20,145,800 +0.45(+1.58%)
Feb 04, 2015 28.27 28.69 28.20 28.49 21,329,694 +0.08(+0.29%)
Feb 03, 2015 28.03 28.55 27.95 28.40 24,455,716 +0.50(+1.79%)
Feb 02, 2015 28.70 28.84 27.56 27.90 34,667,296 -0.81(-2.84%)
Jan 30, 2015 28.85 29.14 28.67 28.72 23,899,256 -0.44(-1.50%)
Jan 29, 2015 28.74 29.27 28.32 29.15 30,856,408 +0.60(+2.11%)
Jan 28, 2015 29.44 29.62 28.49 28.55 22,095,070 -0.54(-1.87%)
Jan 27, 2015 29.86 29.88 29.09 29.09 28,105,318 -1.34(-4.42%)
Jan 26, 2015 29.97 30.44 29.64 30.44 19,537,138 +0.07(+0.23%)
Jan 23, 2015 30.31 30.55 29.89 30.37 21,565,746 +0.06(+0.19%)
Jan 22, 2015 29.88 30.37 29.66 30.31 22,722,634 +0.39(+1.31%)
Jan 21, 2015 28.95 30.16 28.95 29.92 27,536,002 +0.80(+2.76%)
Jan 20, 2015 28.96 29.46 28.80 29.11 30,436,370 +0.67(+2.35%)
Jan 16, 2015 28.60 28.71 27.98 28.45 59,548,628 -0.30(-1.06%)
Jan 15, 2015 29.68 29.85 28.72 28.75 29,020,838 -0.74(-2.50%)
Jan 14, 2015 29.70 30.62 29.24 29.49 36,153,632 -0.77(-2.55%)
Jan 13, 2015 31.32 31.60 30.08 30.26 41,019,684 -0.81(-2.61%)
Jan 12, 2015 31.78 32.37 30.81 31.07 42,727,520 -1.83(-5.56%)
Jan 09, 2015 33.13 33.24 32.34 32.90 19,697,458 -0.14(-0.43%)
Jan 08, 2015 31.95 33.24 31.94 33.04 32,462,504 +1.54(+4.89%)
Jan 07, 2015 30.94 32.36 30.86 31.50 53,546,988 -0.76(-2.34%)
Jan 06, 2015 33.46 33.59 32.02 32.25 40,752,240 -0.89(-2.68%)
Jan 05, 2015 34.06 34.09 33.12 33.14 24,062,980 -0.96(-2.81%)
Jan 02, 2015 34.58 34.85 33.70 34.10 15,427,195 -0.26(-0.74%)
Dec 31, 2014 34.79 34.35 34.35 34.35 10,918,810 -0.38(-1.10%)
Dec 30, 2014 34.77 35.07 34.64 34.74 11,696,509 -0.13(-0.37%)
Dec 29, 2014 34.61 35.02 34.42 34.86 12,592,080 +0.52(+1.51%)
Dec 26, 2014 34.37 34.57 34.32 34.34 7,015,076 +0.09(+0.26%)
Dec 24, 2014 34.37 34.26 34.26 34.26 4,762,094 -0.06(-0.17%)
Dec 23, 2014 34.27 34.53 34.11 34.31 11,157,864 +0.33(+0.97%)
Dec 22, 2014 34.10 34.34 33.85 33.99 12,900,130 +0.14(+0.42%)
Dec 19, 2014 33.94 34.15 33.49 33.84 18,822,162 +0.04(+0.12%)
Dec 18, 2014 33.97 34.14 33.41 33.80 18,509,292 +0.61(+1.83%)
Dec 17, 2014 32.46 33.27 31.89 33.20 19,768,916 +0.90(+2.78%)
Dec 16, 2014 32.28 33.28 31.76 32.30 29,145,616 -0.43(-1.32%)
Dec 15, 2014 33.71 33.80 32.63 32.73 27,737,116 -0.63(-1.90%)
Dec 12, 2014 34.27 34.28 33.33 33.36 20,176,796 -1.17(-3.38%)
Dec 11, 2014 34.50 35.15 34.24 34.53 13,519,521 +0.32(+0.95%)
Dec 10, 2014 34.78 34.98 34.13 34.21 17,361,442 -0.78(-2.23%)
Dec 09, 2014 34.20 35.04 33.89 34.99 16,794,810 -0.36(-1.01%)
Dec 08, 2014 35.78 35.90 35.03 35.35 16,113,592 -0.46(-1.29%)
Dec 05, 2014 35.41 35.82 35.34 35.81 14,384,238 +0.41(+1.16%)
Dec 04, 2014 35.36 35.82 35.00 35.39 16,802,362 -0.03(-0.08%)
Dec 03, 2014 35.23 35.67 35.07 35.42 29,549,404 +0.49(+1.39%)
Dec 02, 2014 34.39 35.10 33.99 34.94 14,540,900 +0.60(+1.76%)
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.