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 (%)
Jun 30, 2015 18.54 18.74 18.20 18.49 35,345,960 +0.11(+0.59%)
Jun 29, 2015 18.98 19.23 18.25 18.38 50,060,728 -0.91(-4.73%)
Jun 26, 2015 19.89 20.21 19.07 19.29 151,854,592 -4.28(-18.15%)
Jun 25, 2015 23.68 23.79 23.21 23.57 38,963,516 -0.04(-0.17%)
Jun 24, 2015 23.98 24.03 23.55 23.61 21,643,732 -0.42(-1.76%)
Jun 23, 2015 24.17 24.39 23.92 24.03 16,470,470 -0.14(-0.57%)
Jun 22, 2015 23.69 24.25 23.55 24.17 26,729,908 +0.16(+0.65%)
Jun 19, 2015 24.34 24.50 24.00 24.01 26,077,696 +0.00(+0.02%)
Jun 18, 2015 24.18 24.36 23.97 24.01 21,982,144 -0.01(-0.06%)
Jun 17, 2015 23.84 24.22 23.78 24.02 18,294,216 +0.24(+0.99%)
Jun 16, 2015 23.60 23.86 23.43 23.79 19,535,862 +0.00(+0.00%)
Jun 15, 2015 23.77 23.79 23.26 23.79 45,025,052 -0.87(-3.54%)
Jun 12, 2015 24.42 24.90 24.31 24.66 21,527,104 +0.11(+0.44%)
Jun 11, 2015 24.73 24.91 24.50 24.55 26,278,694 -0.17(-0.67%)
Jun 10, 2015 25.04 25.11 24.56 24.72 24,256,700 +0.00(+0.00%)
Jun 09, 2015 25.42 25.46 24.47 24.72 40,577,128 -0.72(-2.82%)
Jun 08, 2015 26.01 26.13 25.32 25.43 23,682,792 -0.66(-2.52%)
Jun 05, 2015 26.49 26.49 26.00 26.09 16,901,970 -0.39(-1.46%)
Jun 04, 2015 26.40 26.73 26.21 26.48 22,608,620 -0.09(-0.35%)
Jun 03, 2015 27.48 27.48 26.50 26.57 30,180,332 -0.70(-2.55%)
Jun 02, 2015 27.83 27.88 27.25 27.27 18,563,500 -0.62(-2.22%)
Jun 01, 2015 27.44 28.00 27.29 27.89 20,590,810 +0.48(+1.75%)
May 29, 2015 27.89 27.89 27.41 27.41 18,803,458 -0.34(-1.24%)
May 28, 2015 27.66 28.08 27.58 27.75 19,020,466 +0.15(+0.53%)
May 27, 2015 26.92 27.89 26.88 27.60 23,888,416 +0.79(+2.96%)
May 26, 2015 26.71 26.97 26.52 26.81 15,251,931 -0.01(-0.04%)
May 22, 2015 26.72 26.82 26.82 26.82 20,748,928 +0.42(+1.60%)
May 21, 2015 26.12 26.63 25.85 26.40 17,587,000 +0.30(+1.17%)
May 20, 2015 25.97 26.48 25.76 26.09 23,301,624 +0.27(+1.06%)
May 19, 2015 26.33 26.43 25.57 25.82 19,891,460 -0.44(-1.68%)
May 18, 2015 25.67 26.33 25.55 26.26 20,532,568 +0.42(+1.63%)
May 15, 2015 26.03 26.10 25.52 25.84 26,358,552 -0.35(-1.35%)
May 14, 2015 26.82 27.00 25.97 26.19 32,809,696 -0.49(-1.84%)
May 13, 2015 26.83 27.14 26.57 26.68 17,864,910 +0.31(+1.19%)
May 12, 2015 27.03 27.06 26.36 26.37 19,868,934 -0.86(-3.17%)
May 11, 2015 26.62 27.56 26.36 27.23 25,060,630 +0.56(+2.10%)
May 08, 2015 26.86 26.92 26.26 26.67 35,622,632 -0.09(-0.33%)
May 07, 2015 27.28 27.38 26.39 26.76 30,253,926 -0.71(-2.57%)
May 06, 2015 27.69 27.77 26.93 27.47 20,146,966 -0.05(-0.18%)
May 05, 2015 27.74 27.82 27.31 27.51 19,715,940 -0.62(-2.20%)
May 04, 2015 28.53 28.60 27.96 28.13 14,172,997 -0.31(-1.10%)
May 01, 2015 27.78 28.70 27.78 28.45 17,019,916 +0.84(+3.06%)
Apr 30, 2015 28.25 28.31 27.33 27.60 19,350,108 -0.73(-2.56%)
Apr 29, 2015 28.16 28.45 27.98 28.33 11,173,343 -0.12(-0.41%)
Apr 28, 2015 28.67 28.90 28.22 28.45 12,608,184 -0.27(-0.94%)
Apr 27, 2015 28.70 29.10 28.60 28.72 15,154,727 +0.06(+0.22%)
Apr 24, 2015 29.18 29.18 28.35 28.65 19,122,464 -0.31(-1.07%)
Apr 23, 2015 28.39 29.22 28.32 28.96 22,450,520 +0.02(+0.07%)
Apr 22, 2015 28.04 29.19 28.03 28.94 30,226,472 +0.93(+3.31%)
Apr 21, 2015 27.80 28.05 27.63 28.02 22,595,144 +0.28(+1.03%)
Apr 20, 2015 27.59 27.86 27.49 27.73 20,279,676 +0.24(+0.86%)
Apr 17, 2015 27.23 27.55 27.08 27.50 18,503,686 +0.01(+0.04%)
Apr 16, 2015 27.38 27.63 27.25 27.49 16,706,278 -0.16(-0.57%)
Apr 15, 2015 27.48 27.92 27.36 27.64 20,523,152 +0.44(+1.62%)
Apr 14, 2015 27.21 27.38 26.90 27.20 16,986,384 -0.16(-0.57%)
Apr 13, 2015 27.50 27.62 27.26 27.36 13,892,824 -0.14(-0.50%)
Apr 10, 2015 27.28 27.63 27.28 27.50 20,074,696 +0.20(+0.74%)
Apr 09, 2015 26.56 27.34 26.50 27.29 19,014,960 +0.67(+2.52%)
Apr 08, 2015 26.08 26.84 25.99 26.62 22,527,708 +0.26(+0.97%)
Apr 07, 2015 26.84 26.94 26.36 26.37 18,157,216 -0.55(-2.04%)
Apr 06, 2015 26.00 26.93 25.91 26.92 22,886,032 +0.69(+2.64%)
Apr 02, 2015 27.23 26.22 26.22 26.22 42,180,544 -0.40(-1.49%)
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.