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 30, 2015 16.07 16.31 15.90 16.25 19,615,808 +0.34(+2.16%)
Oct 29, 2015 16.38 16.43 15.89 15.91 17,395,894 -0.70(-4.20%)
Oct 28, 2015 16.49 16.79 16.27 16.60 15,439,857 +0.24(+1.44%)
Oct 27, 2015 16.21 16.49 16.21 16.37 14,977,983 +0.10(+0.60%)
Oct 26, 2015 16.84 16.93 16.19 16.27 15,184,763 -0.65(-3.83%)
Oct 23, 2015 16.58 17.00 16.50 16.92 22,867,730 +0.51(+3.11%)
Oct 22, 2015 16.09 16.69 15.78 16.41 34,632,240 +0.28(+1.76%)
Oct 21, 2015 16.18 16.61 15.63 16.12 50,127,280 -0.65(-3.86%)
Oct 20, 2015 18.55 18.69 16.30 16.77 68,877,480 -2.03(-10.80%)
Oct 19, 2015 18.03 18.86 17.98 18.80 28,067,704 +0.65(+3.57%)
Oct 16, 2015 18.39 18.48 17.89 18.15 15,884,650 -0.16(-0.86%)
Oct 15, 2015 18.52 18.79 18.15 18.31 20,787,014 -0.16(-0.85%)
Oct 14, 2015 18.42 18.94 18.17 18.47 35,279,988 +0.63(+3.52%)
Oct 13, 2015 17.48 18.21 17.41 17.84 22,181,928 +0.15(+0.83%)
Oct 12, 2015 18.19 18.28 17.39 17.69 22,923,910 -0.13(-0.72%)
Oct 09, 2015 18.28 18.50 17.56 17.82 23,839,010 -0.55(-2.99%)
Oct 08, 2015 18.24 18.74 18.10 18.37 34,254,148 +0.10(+0.54%)
Oct 07, 2015 18.05 18.57 17.88 18.27 42,712,432 +0.39(+2.20%)
Oct 06, 2015 17.30 17.96 17.02 17.88 53,093,520 +0.64(+3.70%)
Oct 05, 2015 16.01 17.51 15.90 17.24 64,926,516 +1.63(+10.43%)
Oct 02, 2015 14.93 15.65 14.87 15.61 50,636,640 +1.12(+7.72%)
Oct 01, 2015 14.71 14.76 14.23 14.49 38,093,972 -0.21(-1.40%)
Sep 30, 2015 14.45 15.04 14.42 14.70 28,589,188 +0.59(+4.17%)
Sep 29, 2015 13.99 14.41 13.88 14.11 26,014,362 +0.31(+2.28%)
Sep 28, 2015 14.40 14.45 13.66 13.80 31,025,664 -0.83(-5.70%)
Sep 25, 2015 15.05 15.30 14.38 14.63 29,469,228 -0.42(-2.80%)
Sep 24, 2015 14.52 15.23 14.33 15.05 33,426,878 +0.52(+3.58%)
Sep 23, 2015 15.14 15.15 14.52 14.53 22,996,602 -0.59(-3.89%)
Sep 22, 2015 15.06 15.52 14.89 15.12 23,183,680 -0.33(-2.16%)
Sep 21, 2015 15.33 15.68 15.17 15.46 19,387,574 +0.25(+1.61%)
Sep 18, 2015 15.78 15.89 15.07 15.21 37,398,720 -0.89(-5.55%)
Sep 17, 2015 16.37 16.50 16.00 16.10 23,262,756 -0.27(-1.62%)
Sep 16, 2015 16.15 16.39 16.00 16.37 22,783,212 +0.16(+0.97%)
Sep 15, 2015 16.54 16.54 16.15 16.21 21,721,940 -0.18(-1.08%)
Sep 14, 2015 16.58 16.60 16.05 16.39 15,466,765 -0.10(-0.60%)
Sep 11, 2015 16.70 16.85 16.39 16.49 22,529,566 -0.39(-2.33%)
Sep 10, 2015 16.50 17.09 16.40 16.88 21,205,174 +0.24(+1.42%)
Sep 09, 2015 17.56 17.63 16.52 16.64 33,577,656 -0.56(-3.25%)
Sep 08, 2015 17.22 17.42 16.73 17.20 27,326,376 +0.70(+4.22%)
Sep 04, 2015 15.99 16.50 16.50 16.50 33,039,634 +0.23(+1.39%)
Sep 03, 2015 16.08 16.89 15.95 16.28 26,879,584 +0.29(+1.84%)
Sep 02, 2015 15.79 16.00 15.45 15.98 23,919,248 +0.46(+2.97%)
Sep 01, 2015 15.50 15.91 15.39 15.52 28,444,418 -0.58(-3.60%)
Aug 31, 2015 15.61 16.37 15.17 16.10 33,542,656 +0.44(+2.82%)
Aug 28, 2015 15.95 16.23 15.32 15.66 34,750,256 +0.28(+1.85%)
Aug 27, 2015 14.36 15.63 14.36 15.38 43,789,692 +1.23(+8.67%)
Aug 26, 2015 14.34 14.45 13.85 14.15 44,647,744 +0.15(+1.05%)
Aug 25, 2015 14.90 15.05 13.99 14.00 39,386,372 -0.17(-1.18%)
Aug 24, 2015 13.55 15.08 13.25 14.17 55,551,780 -0.09(-0.62%)
Aug 21, 2015 14.12 14.96 13.97 14.26 44,550,220 -0.21(-1.42%)
Aug 20, 2015 15.06 15.08 14.39 14.46 55,905,928 -1.14(-7.30%)
Aug 19, 2015 15.94 16.04 15.58 15.60 37,574,980 -0.47(-2.93%)
Aug 18, 2015 16.68 16.68 15.97 16.07 33,040,776 -0.82(-4.88%)
Aug 17, 2015 16.16 16.94 15.82 16.90 33,623,700 +0.27(+1.59%)
Aug 14, 2015 17.43 17.65 16.50 16.63 37,959,160 -0.74(-4.24%)
Aug 13, 2015 17.89 18.02 17.34 17.37 15,761,329 -0.48(-2.69%)
Aug 12, 2015 17.32 17.99 17.19 17.85 20,874,036 +0.30(+1.73%)
Aug 11, 2015 18.28 18.28 17.35 17.55 23,383,790 -0.92(-4.99%)
Aug 10, 2015 18.23 18.60 17.98 18.47 25,708,616 +0.37(+2.06%)
Aug 07, 2015 18.10 18.18 17.66 18.09 24,170,974 -0.27(-1.50%)
Aug 06, 2015 18.58 18.60 18.10 18.37 30,499,334 -0.19(-1.00%)
Aug 05, 2015 18.82 19.11 18.53 18.56 23,800,622 -0.10(-0.53%)
Aug 04, 2015 18.81 18.83 18.25 18.65 20,291,344 +0.01(+0.05%)
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.