Micron Technology (NQ: MU )

89.25 +1.90 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 41.46 43.74 41.41 43.48 63,133,284 +2.61(+6.39%)
Oct 30, 2017 39.97 41.08 39.92 40.87 29,669,372 +0.79(+1.96%)
Oct 27, 2017 39.83 40.17 39.29 40.08 31,688,214 +0.25(+0.62%)
Oct 26, 2017 40.40 40.41 39.55 39.84 27,950,486 -0.45(-1.12%)
Oct 25, 2017 40.54 40.81 39.55 40.29 31,629,848 -0.53(-1.30%)
Oct 24, 2017 40.96 41.22 40.65 40.82 26,768,568 +0.04(+0.10%)
Oct 23, 2017 41.07 41.40 40.62 40.78 27,346,916 +0.06(+0.14%)
Oct 20, 2017 41.21 41.38 40.66 40.72 36,986,480 +0.19(+0.46%)
Oct 19, 2017 40.41 40.72 39.05 40.54 48,554,908 -0.33(-0.82%)
Oct 18, 2017 40.27 41.16 40.05 40.87 44,352,276 +1.24(+3.12%)
Oct 17, 2017 40.37 40.62 39.51 39.63 41,999,072 -1.08(-2.65%)
Oct 16, 2017 40.11 40.79 39.76 40.71 34,330,972 +1.07(+2.70%)
Oct 13, 2017 40.40 39.56 39.64 36,046,308 -0.18(-0.44%)
Oct 12, 2017 40.44 40.97 39.54 39.82 68,048,232 -1.01(-2.48%)
Oct 11, 2017 40.08 41.28 40.04 40.83 54,019,284 -0.36(-0.88%)
Oct 10, 2017 40.67 41.21 39.70 41.19 48,968,768 +1.00(+2.49%)
Oct 09, 2017 38.98 40.22 38.88 40.19 27,788,442 +1.27(+3.25%)
Oct 06, 2017 38.27 38.93 38.08 38.93 25,630,358 +0.29(+0.76%)
Oct 05, 2017 39.05 39.11 38.51 38.63 22,926,294 -0.19(-0.48%)
Oct 04, 2017 39.39 39.67 38.18 38.82 38,618,744 -0.79(-2.01%)
Oct 03, 2017 39.18 39.78 39.10 39.61 27,839,620 +0.35(+0.90%)
Oct 02, 2017 39.61 38.65 39.26 55,261,764 +0.67(+1.73%)
Sep 29, 2017 37.27 38.62 37.10 38.59 49,641,192 +1.34(+3.61%)
Sep 28, 2017 36.45 37.74 36.13 37.25 53,558,192 +0.85(+2.35%)
Sep 27, 2017 35.58 36.45 35.25 36.40 86,191,784 +2.86(+8.51%)
Sep 26, 2017 34.57 34.71 33.45 33.54 56,093,764 -0.68(-1.98%)
Sep 25, 2017 35.47 33.89 34.22 36,278,380 -1.18(-3.33%)
Sep 22, 2017 34.93 35.54 34.93 35.39 21,971,284 +0.16(+0.45%)
Sep 21, 2017 35.26 35.57 34.74 35.24 22,887,172 -0.06(-0.17%)
Sep 20, 2017 35.91 34.68 35.30 43,020,716 +0.02(+0.06%)
Sep 19, 2017 35.42 34.77 35.28 26,872,082 +0.51(+1.47%)
Sep 18, 2017 34.47 35.13 34.36 34.77 42,113,536 +0.77(+2.25%)
Sep 15, 2017 33.99 34.34 33.74 34.00 38,131,452 +0.07(+0.20%)
Sep 14, 2017 33.79 34.20 33.66 33.93 23,408,756 -0.01(-0.03%)
Sep 13, 2017 33.91 34.15 33.38 33.94 42,381,412 +0.29(+0.87%)
Sep 12, 2017 33.06 33.89 32.93 33.65 39,361,572 +0.83(+2.54%)
Sep 11, 2017 32.28 32.81 32.20 32.81 31,596,908 +0.97(+3.05%)
Sep 08, 2017 32.19 32.40 31.70 31.84 20,024,328 -0.33(-1.04%)
Sep 07, 2017 32.28 31.84 32.18 25,827,918 +0.53(+1.67%)
Sep 06, 2017 31.47 32.09 31.47 31.65 29,839,838 +0.18(+0.56%)
Sep 05, 2017 31.84 31.99 31.06 31.47 29,417,570 -0.52(-1.63%)
Sep 01, 2017 31.53 32.26 31.53 31.99 26,530,974 +0.62(+1.97%)
Aug 31, 2017 31.02 31.42 30.89 31.37 26,179,870 +0.35(+1.14%)
Aug 30, 2017 31.06 31.09 30.79 31.02 17,792,490 +0.13(+0.41%)
Aug 29, 2017 30.17 30.94 30.12 30.89 23,577,116 +0.39(+1.29%)
Aug 28, 2017 29.86 30.63 29.85 30.50 22,946,008 +0.78(+2.61%)
Aug 25, 2017 29.73 29.82 29.49 29.72 14,195,675 +0.07(+0.23%)
Aug 24, 2017 29.98 30.06 29.55 29.65 18,401,126 -0.23(-0.76%)
Aug 23, 2017 29.41 30.16 29.31 29.88 21,586,986 +0.00(+0.00%)
Aug 22, 2017 29.29 29.97 29.21 29.88 19,179,260 +0.87(+3.01%)
Aug 21, 2017 29.96 30.03 28.73 29.01 26,744,506 -0.80(-2.70%)
Aug 18, 2017 29.40 30.03 29.20 29.81 31,773,246 +0.75(+2.57%)
Aug 17, 2017 29.75 29.96 29.06 29.07 26,642,182 -1.05(-3.49%)
Aug 16, 2017 29.46 30.28 29.40 30.12 38,594,516 +0.99(+3.40%)
Aug 15, 2017 28.95 29.25 28.59 29.12 24,427,854 +0.43(+1.50%)
Aug 14, 2017 28.28 28.81 28.18 28.69 25,724,090 +1.21(+4.39%)
Aug 11, 2017 26.93 27.51 26.35 27.49 23,822,130 +0.51(+1.89%)
Aug 10, 2017 27.77 27.85 26.92 26.98 26,636,230 -1.07(-3.81%)
Aug 09, 2017 27.98 28.35 27.83 28.04 14,446,686 -0.26(-0.90%)
Aug 08, 2017 28.07 28.79 28.07 28.30 22,291,676 +0.25(+0.87%)
Aug 07, 2017 27.41 28.07 27.29 28.05 16,902,934 +0.66(+2.40%)
Aug 04, 2017 27.34 27.77 26.76 27.40 24,404,644 +0.09(+0.32%)
Aug 03, 2017 27.86 27.87 27.09 27.31 30,859,998 -0.79(-2.79%)
Aug 02, 2017 28.42 28.87 27.69 28.09 27,732,350 +0.28(+1.02%)
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.