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 (%)
May 30, 2014 28.09 28.36 27.86 28.05 24,531,708 +0.01(+0.04%)
May 29, 2014 28.25 28.49 27.90 28.04 23,719,758 -0.03(-0.11%)
May 28, 2014 27.77 28.38 27.64 28.07 25,794,818 +0.54(+1.96%)
May 27, 2014 27.01 27.58 26.97 27.53 23,944,626 +0.72(+2.67%)
May 23, 2014 26.67 26.82 26.82 26.82 12,643,615 +0.05(+0.18%)
May 22, 2014 26.52 26.79 26.37 26.77 10,283,308 +0.28(+1.07%)
May 21, 2014 26.43 26.70 26.30 26.48 19,384,038 +0.43(+1.66%)
May 20, 2014 26.46 26.65 25.67 26.05 22,137,882 -0.38(-1.45%)
May 19, 2014 25.88 26.49 25.67 26.44 22,299,636 +0.89(+3.50%)
May 16, 2014 25.36 25.86 25.06 25.54 20,271,644 +0.17(+0.66%)
May 15, 2014 26.31 26.39 24.78 25.38 42,244,080 -0.98(-3.72%)
May 14, 2014 27.01 27.14 26.28 26.36 25,930,822 -0.76(-2.79%)
May 13, 2014 26.98 27.26 26.72 27.11 28,650,302 +0.12(+0.44%)
May 12, 2014 26.52 27.02 26.44 26.99 22,782,338 +0.66(+2.50%)
May 09, 2014 26.45 26.55 25.95 26.34 21,073,802 -0.09(-0.33%)
May 08, 2014 25.85 26.89 25.74 26.43 27,500,716 +0.51(+1.95%)
May 07, 2014 26.19 26.37 25.56 25.92 24,939,592 -0.26(-0.99%)
May 06, 2014 26.33 26.67 26.01 26.18 23,390,040 -0.06(-0.22%)
May 05, 2014 25.76 26.34 25.46 26.24 21,506,416 +0.42(+1.63%)
May 02, 2014 25.77 26.14 25.58 25.82 18,682,184 +0.06(+0.23%)
May 01, 2014 25.72 26.31 25.37 25.76 28,761,154 +0.13(+0.50%)
Apr 30, 2014 24.70 25.63 24.67 25.63 29,300,666 +1.00(+4.06%)
Apr 29, 2014 24.29 24.83 23.99 24.63 20,115,342 +0.51(+2.12%)
Apr 28, 2014 24.95 25.25 23.74 24.12 32,752,318 -0.67(-2.69%)
Apr 25, 2014 25.12 25.20 24.58 24.79 26,519,202 -0.88(-3.44%)
Apr 24, 2014 25.95 26.12 24.87 25.67 40,480,144 -0.09(-0.34%)
Apr 23, 2014 25.70 25.96 25.48 25.76 32,881,644 +0.07(+0.27%)
Apr 22, 2014 25.03 25.79 25.00 25.69 46,658,908 +0.84(+3.40%)
Apr 21, 2014 24.57 24.91 24.10 24.85 46,228,012 +1.38(+5.90%)
Apr 17, 2014 22.68 23.46 23.46 23.46 47,096,928 +1.40(+6.36%)
Apr 16, 2014 21.94 22.15 21.59 22.06 21,881,238 +0.30(+1.40%)
Apr 15, 2014 21.51 21.82 21.12 21.75 25,482,580 +0.27(+1.23%)
Apr 14, 2014 20.96 21.73 20.85 21.49 32,293,792 +0.76(+3.64%)
Apr 11, 2014 21.09 21.52 20.63 20.73 35,914,864 -0.54(-2.54%)
Apr 10, 2014 22.27 22.52 21.22 21.27 37,618,164 -0.90(-4.07%)
Apr 09, 2014 22.16 22.41 21.82 22.18 32,184,350 +0.38(+1.76%)
Apr 08, 2014 21.65 22.01 21.00 21.79 45,050,112 +0.49(+2.30%)
Apr 07, 2014 22.10 22.55 20.81 21.30 64,674,088 -0.85(-3.85%)
Apr 04, 2014 24.33 24.38 22.02 22.16 78,771,368 -1.39(-5.92%)
Apr 03, 2014 24.10 24.27 23.33 23.55 38,469,944 -0.34(-1.44%)
Apr 02, 2014 24.11 24.14 23.55 23.89 24,921,232 -0.09(-0.37%)
Apr 01, 2014 23.39 24.00 23.26 23.98 37,255,580 +0.77(+3.30%)
Mar 31, 2014 21.88 23.24 21.79 23.22 40,292,724 +1.72(+7.99%)
Mar 28, 2014 21.58 22.12 21.29 21.50 38,484,484 -0.32(-1.48%)
Mar 27, 2014 22.38 22.40 21.51 21.82 36,609,344 -0.58(-2.58%)
Mar 26, 2014 23.19 23.44 22.39 22.40 24,977,682 -0.69(-2.97%)
Mar 25, 2014 23.20 23.47 22.98 23.09 17,364,460 +0.05(+0.21%)
Mar 24, 2014 23.36 23.65 22.95 23.04 24,188,150 -0.18(-0.76%)
Mar 21, 2014 23.66 23.81 23.21 23.22 32,861,612 -0.34(-1.46%)
Mar 20, 2014 23.48 23.90 23.44 23.56 20,097,182 +0.03(+0.12%)
Mar 19, 2014 24.00 24.16 23.31 23.53 20,158,872 -0.50(-2.08%)
Mar 18, 2014 23.59 24.14 23.28 24.03 27,907,134 +0.55(+2.34%)
Mar 17, 2014 23.66 23.72 23.40 23.48 17,591,644 -0.03(-0.13%)
Mar 14, 2014 23.62 23.86 23.29 23.51 25,044,036 -0.15(-0.62%)
Mar 13, 2014 24.44 24.47 23.16 23.66 36,196,336 -0.72(-2.94%)
Mar 12, 2014 24.14 24.47 23.77 24.37 19,636,008 +0.17(+0.69%)
Mar 11, 2014 24.46 24.60 24.10 24.21 21,504,266 -0.18(-0.72%)
Mar 10, 2014 23.86 24.47 23.63 24.38 24,108,004 +0.42(+1.76%)
Mar 07, 2014 24.36 24.42 23.87 23.96 24,303,416 -0.34(-1.41%)
Mar 06, 2014 24.38 24.40 23.84 24.31 32,925,668 -0.06(-0.24%)
Mar 05, 2014 24.61 24.66 24.22 24.36 26,402,354 -0.27(-1.12%)
Mar 04, 2014 24.40 24.68 24.26 24.64 33,403,726 +0.62(+2.57%)
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.