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 (%)
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%)
Mar 01, 2017 23.71 24.12 23.62 24.09 28,515,028 +1.09(+4.74%)
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%)
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.