Micron Technology (NQ: MU )

92.15 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 32.43 32.60 31.45 31.51 26,976,498 -1.09(-3.34%)
Aug 29, 2014 32.95 32.60 32.60 32.60 13,519,100 -0.21(-0.64%)
Aug 28, 2014 32.81 32.90 32.60 32.81 10,890,320 -0.18(-0.56%)
Aug 27, 2014 32.83 33.05 32.66 32.99 12,211,518 +0.11(+0.35%)
Aug 26, 2014 33.27 33.43 32.51 32.88 16,064,443 -0.33(-0.99%)
Aug 25, 2014 33.51 33.70 33.19 33.21 12,696,148 -0.08(-0.24%)
Aug 22, 2014 33.20 33.43 32.96 33.29 11,759,276 +0.10(+0.30%)
Aug 21, 2014 33.04 33.32 32.75 33.19 16,588,665 -0.11(-0.33%)
Aug 20, 2014 32.38 33.38 32.38 33.30 21,246,664 +0.90(+2.78%)
Aug 19, 2014 32.30 32.70 32.27 32.40 15,021,949 +0.36(+1.12%)
Aug 18, 2014 31.69 32.08 31.41 32.04 17,504,863 +0.55(+1.75%)
Aug 15, 2014 31.40 31.73 31.16 31.49 20,560,680 +0.45(+1.45%)
Aug 14, 2014 30.87 31.24 30.87 31.04 16,870,265 -0.34(-1.08%)
Aug 13, 2014 30.89 31.57 30.89 31.38 17,831,422 +0.68(+2.21%)
Aug 12, 2014 30.56 30.94 30.21 30.70 21,500,330 -0.04(-0.13%)
Aug 11, 2014 30.32 30.83 30.15 30.74 20,595,904 +0.70(+2.33%)
Aug 08, 2014 29.85 30.25 29.62 30.04 22,893,327 +0.36(+1.21%)
Aug 07, 2014 30.90 31.19 29.38 29.68 35,979,400 -1.00(-3.26%)
Aug 06, 2014 31.06 31.18 30.11 30.68 34,904,871 -0.41(-1.32%)
Aug 05, 2014 31.36 32.10 30.90 31.09 31,640,888 -0.60(-1.89%)
Aug 04, 2014 31.21 31.86 31.05 31.69 21,760,275 +0.60(+1.93%)
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.