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 (%)
May 31, 2017 30.43 30.48 29.75 30.19 26,902,452 +0.07(+0.23%)
May 30, 2017 29.38 30.29 29.32 30.12 35,337,944 +0.92(+3.16%)
May 26, 2017 28.72 29.21 28.33 29.20 18,124,298 +0.32(+1.12%)
May 25, 2017 28.65 29.10 28.64 28.88 21,105,328 +0.43(+1.52%)
May 24, 2017 27.94 28.57 27.91 28.45 22,778,004 +0.69(+2.47%)
May 23, 2017 27.55 27.78 27.04 27.76 22,216,684 +0.23(+0.82%)
May 22, 2017 27.67 27.72 27.13 27.53 18,363,986 +0.24(+0.86%)
May 19, 2017 27.26 27.63 27.21 27.30 19,539,208 +0.33(+1.24%)
May 18, 2017 26.64 27.37 26.58 26.97 27,375,190 +0.47(+1.78%)
May 17, 2017 27.81 27.98 26.45 26.49 38,751,992 -1.98(-6.96%)
May 16, 2017 28.38 28.54 28.03 28.48 15,217,160 +0.19(+0.66%)
May 15, 2017 28.54 28.64 28.19 28.29 22,310,224 -0.10(-0.35%)
May 12, 2017 28.55 28.57 28.14 28.39 16,206,265 -0.10(-0.34%)
May 11, 2017 28.62 28.76 28.15 28.49 22,923,678 -0.28(-0.99%)
May 10, 2017 28.38 28.86 28.26 28.77 29,820,394 +0.50(+1.77%)
May 09, 2017 27.58 28.36 27.53 28.27 31,662,608 +0.74(+2.67%)
May 08, 2017 27.04 27.54 26.77 27.53 32,942,494 -0.14(-0.50%)
May 05, 2017 27.28 27.69 27.10 27.67 15,938,138 +0.40(+1.48%)
May 04, 2017 27.42 27.64 27.20 27.27 15,840,121 -0.21(-0.75%)
May 03, 2017 27.03 27.57 27.03 27.48 15,345,836 +0.23(+0.83%)
May 02, 2017 27.75 27.75 26.94 27.25 25,814,788 -0.51(-1.84%)
May 01, 2017 27.33 27.85 27.20 27.76 24,391,510 +0.61(+2.24%)
Apr 28, 2017 27.50 27.67 26.99 27.15 28,641,532 +0.04(+0.14%)
Apr 27, 2017 26.66 27.13 26.59 27.11 25,072,092 +0.82(+3.14%)
Apr 26, 2017 26.08 26.56 25.90 26.29 25,141,298 -0.20(-0.74%)
Apr 25, 2017 26.21 26.51 25.87 26.48 23,312,256 +0.41(+1.58%)
Apr 24, 2017 27.22 27.24 26.02 26.07 44,861,216 -0.74(-2.75%)
Apr 21, 2017 27.48 27.50 26.65 26.81 28,903,016 -0.63(-2.29%)
Apr 20, 2017 26.98 27.55 26.98 27.44 24,077,618 +0.69(+2.57%)
Apr 19, 2017 26.94 27.03 26.54 26.75 21,635,436 +0.12(+0.44%)
Apr 18, 2017 26.49 26.83 26.40 26.63 14,681,734 +0.01(+0.04%)
Apr 17, 2017 26.41 26.71 26.33 26.62 14,377,367 +0.38(+1.46%)
Apr 13, 2017 26.05 26.72 25.87 26.24 26,575,222 +0.05(+0.19%)
Apr 12, 2017 26.91 26.92 26.16 26.19 25,085,712 -0.48(-1.80%)
Apr 11, 2017 26.98 27.02 26.18 26.67 39,355,536 -0.45(-1.66%)
Apr 10, 2017 27.92 27.96 27.06 27.12 27,929,098 -0.86(-3.09%)
Apr 07, 2017 27.92 28.31 27.82 27.99 20,713,438 -0.10(-0.35%)
Apr 06, 2017 27.72 28.24 27.50 28.08 19,793,326 +0.35(+1.27%)
Apr 05, 2017 28.10 28.36 27.70 27.73 22,814,440 -0.32(-1.15%)
Apr 04, 2017 27.94 28.14 27.63 28.05 14,220,340 -0.05(-0.17%)
Apr 03, 2017 28.41 28.50 27.77 28.10 22,035,708 -0.26(-0.90%)
Mar 31, 2017 28.55 28.81 28.36 28.36 32,955,072 -0.07(-0.24%)
Mar 30, 2017 27.87 28.46 27.80 28.43 25,555,006 +0.46(+1.65%)
Mar 29, 2017 28.06 28.14 27.82 27.97 23,497,920 -0.19(-0.66%)
Mar 28, 2017 28.19 28.52 28.08 28.15 25,220,276 -0.07(-0.24%)
Mar 27, 2017 27.57 28.63 27.54 28.22 49,099,872 +0.32(+1.16%)
Mar 24, 2017 29.15 29.31 27.63 27.90 109,533,360 +1.92(+7.40%)
Mar 23, 2017 25.87 25.99 25.55 25.97 47,866,184 +0.40(+1.57%)
Mar 22, 2017 25.25 25.66 25.15 25.57 25,557,852 +0.53(+2.12%)
Mar 21, 2017 25.81 25.94 24.95 25.04 28,938,028 -0.68(-2.63%)
Mar 20, 2017 25.50 26.11 25.33 25.72 27,427,592 +0.40(+1.59%)
Mar 17, 2017 25.38 25.42 24.92 25.32 19,491,576 -0.24(-0.92%)
Mar 16, 2017 25.71 25.74 25.35 25.55 19,511,182 -0.08(-0.31%)
Mar 15, 2017 24.68 25.66 24.47 25.63 30,347,460 +0.53(+2.11%)
Mar 14, 2017 25.11 25.22 24.78 25.10 14,862,940 -0.12(-0.47%)
Mar 13, 2017 24.91 25.34 24.82 25.22 24,216,552 +0.51(+2.06%)
Mar 10, 2017 24.80 25.27 24.35 24.71 29,471,038 +0.03(+0.12%)
Mar 09, 2017 24.76 25.01 24.38 24.68 22,191,182 -0.23(-0.91%)
Mar 08, 2017 25.16 25.35 24.57 24.90 25,390,752 -0.26(-1.01%)
Mar 07, 2017 25.08 25.27 24.81 25.16 20,689,324 -0.07(-0.27%)
Mar 06, 2017 25.02 25.43 24.70 25.23 26,003,114 +0.14(+0.55%)
Mar 03, 2017 24.73 25.20 24.51 25.09 38,696,392 +0.85(+3.52%)
Mar 02, 2017 24.41 24.78 23.92 24.24 46,743,456 +0.15(+0.61%)
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.