Micron Technology (NQ: MU )

117.89 -1.36 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 15.31 15.72 15.22 15.65 13,715,079 +0.36(+2.38%)
Nov 27, 2015 15.27 15.36 15.19 15.28 5,110,282 -0.02(-0.13%)
Nov 25, 2015 15.12 15.30 15.30 15.30 10,185,330 -0.05(-0.32%)
Nov 24, 2015 14.95 15.38 14.88 15.35 12,442,651 +0.30(+2.02%)
Nov 23, 2015 15.26 15.39 14.80 15.05 14,304,488 -0.11(-0.71%)
Nov 20, 2015 15.71 15.81 15.06 15.15 24,506,874 -0.43(-2.77%)
Nov 19, 2015 15.43 15.99 15.43 15.59 18,608,206 +0.26(+1.67%)
Nov 18, 2015 15.12 15.41 15.03 15.33 20,416,018 +0.32(+2.16%)
Nov 17, 2015 14.76 15.45 14.67 15.01 25,696,752 +0.38(+2.62%)
Nov 16, 2015 14.68 14.93 14.39 14.62 24,157,870 -0.11(-0.73%)
Nov 13, 2015 15.03 15.11 14.59 14.73 21,454,678 -0.34(-2.28%)
Nov 12, 2015 15.01 15.47 15.01 15.08 14,552,545 -0.15(-0.97%)
Nov 11, 2015 15.36 15.51 15.19 15.22 16,487,878 -0.04(-0.29%)
Nov 10, 2015 15.46 15.57 15.14 15.27 25,034,980 -0.29(-1.86%)
Nov 09, 2015 16.07 16.16 15.52 15.56 24,069,818 -0.60(-3.71%)
Nov 06, 2015 16.15 16.47 15.81 16.16 18,376,242 -0.06(-0.36%)
Nov 05, 2015 17.21 17.40 16.07 16.21 27,250,068 -0.91(-5.33%)
Nov 04, 2015 17.73 17.73 16.79 17.13 19,596,410 -0.39(-2.22%)
Nov 03, 2015 16.79 17.67 16.78 17.52 22,527,470 +0.73(+4.36%)
Nov 02, 2015 16.66 16.98 16.50 16.78 19,107,788 +0.52(+3.20%)
Oct 30, 2015 16.09 16.32 15.91 16.26 19,598,668 +0.34(+2.16%)
Oct 29, 2015 16.39 16.44 15.90 15.92 17,380,692 -0.70(-4.20%)
Oct 28, 2015 16.50 16.80 16.29 16.62 15,426,365 +0.24(+1.44%)
Oct 27, 2015 16.22 16.50 16.22 16.38 14,964,895 +0.10(+0.60%)
Oct 26, 2015 16.85 16.94 16.21 16.28 15,171,494 -0.65(-3.83%)
Oct 23, 2015 16.60 17.01 16.51 16.93 22,847,746 +0.51(+3.11%)
Oct 22, 2015 16.11 16.71 15.79 16.42 34,601,976 +0.28(+1.76%)
Oct 21, 2015 16.20 16.63 15.65 16.14 50,083,472 -0.65(-3.86%)
Oct 20, 2015 18.56 18.71 16.31 16.78 68,817,288 -2.03(-10.80%)
Oct 19, 2015 18.04 18.88 17.99 18.82 28,043,176 +0.65(+3.57%)
Oct 16, 2015 18.41 18.49 17.90 18.17 15,870,769 -0.16(-0.86%)
Oct 15, 2015 18.53 18.81 18.17 18.33 20,768,848 -0.16(-0.85%)
Oct 14, 2015 18.43 18.96 18.19 18.48 35,249,156 +0.63(+3.52%)
Oct 13, 2015 17.49 18.22 17.42 17.86 22,162,544 +0.15(+0.83%)
Oct 12, 2015 18.21 18.30 17.40 17.71 22,903,878 -0.13(-0.72%)
Oct 09, 2015 18.30 18.51 17.58 17.84 23,818,178 -0.55(-2.99%)
Oct 08, 2015 18.26 18.76 18.12 18.39 34,224,216 +0.10(+0.54%)
Oct 07, 2015 18.06 18.58 17.89 18.29 42,675,108 +0.39(+2.20%)
Oct 06, 2015 17.31 17.97 17.03 17.89 53,047,124 +0.64(+3.70%)
Oct 05, 2015 16.03 17.52 15.91 17.26 64,869,780 +1.63(+10.43%)
Oct 02, 2015 14.95 15.66 14.88 15.63 50,592,388 +1.12(+7.72%)
Oct 01, 2015 14.72 14.77 14.24 14.51 38,060,684 -0.21(-1.40%)
Sep 30, 2015 14.47 15.06 14.44 14.71 28,564,206 +0.59(+4.17%)
Sep 29, 2015 14.01 14.43 13.90 14.12 25,991,630 +0.31(+2.28%)
Sep 28, 2015 14.41 14.47 13.67 13.81 30,998,552 -0.83(-5.70%)
Sep 25, 2015 15.07 15.31 14.39 14.64 29,443,476 -0.42(-2.80%)
Sep 24, 2015 14.54 15.24 14.34 15.07 33,397,668 +0.52(+3.58%)
Sep 23, 2015 15.15 15.16 14.54 14.55 22,976,506 -0.59(-3.89%)
Sep 22, 2015 15.08 15.53 14.90 15.13 23,163,420 -0.33(-2.16%)
Sep 21, 2015 15.34 15.69 15.18 15.47 19,370,632 +0.25(+1.61%)
Sep 18, 2015 15.79 15.90 15.09 15.22 37,366,040 -0.89(-5.55%)
Sep 17, 2015 16.38 16.51 16.02 16.12 23,242,428 -0.27(-1.62%)
Sep 16, 2015 16.17 16.41 16.02 16.38 22,763,304 +0.16(+0.97%)
Sep 15, 2015 16.56 16.56 16.17 16.22 21,702,958 -0.18(-1.08%)
Sep 14, 2015 16.60 16.62 16.07 16.40 15,453,249 -0.10(-0.60%)
Sep 11, 2015 16.72 16.86 16.41 16.50 22,509,878 -0.39(-2.33%)
Sep 10, 2015 16.51 17.11 16.41 16.89 21,186,644 +0.24(+1.42%)
Sep 09, 2015 17.58 17.65 16.54 16.66 33,548,312 -0.56(-3.25%)
Sep 08, 2015 17.24 17.43 16.75 17.22 27,302,496 +0.70(+4.22%)
Sep 04, 2015 16.01 16.52 16.52 16.52 33,010,762 +0.23(+1.39%)
Sep 03, 2015 16.10 16.90 15.96 16.29 26,856,094 +0.29(+1.84%)
Sep 02, 2015 15.80 16.02 15.46 16.00 23,898,346 +0.46(+2.97%)
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.