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, 2016 13.09 13.52 12.98 13.50 49,300,772 +0.56(+4.32%)
Jun 29, 2016 13.05 13.17 12.70 12.94 37,572,752 +0.20(+1.54%)
Jun 28, 2016 12.40 12.80 12.38 12.75 35,494,772 +0.75(+6.21%)
Jun 27, 2016 12.88 12.99 11.87 12.00 46,798,008 -0.96(-7.42%)
Jun 24, 2016 13.25 13.59 12.88 12.96 78,965,080 -0.82(-5.98%)
Jun 23, 2016 13.16 13.89 13.16 13.79 72,478,864 +1.30(+10.46%)
Jun 22, 2016 12.54 12.80 12.43 12.48 27,470,586 -0.03(-0.23%)
Jun 21, 2016 12.31 12.59 12.20 12.51 25,538,078 +0.42(+3.49%)
Jun 20, 2016 12.28 12.42 12.06 12.09 21,889,010 +0.12(+0.98%)
Jun 17, 2016 11.75 12.12 11.73 11.97 20,997,528 +0.25(+2.09%)
Jun 16, 2016 11.65 11.76 11.36 11.73 22,879,560 -0.07(-0.58%)
Jun 15, 2016 11.93 12.02 11.73 11.79 17,825,220 +0.10(+0.84%)
Jun 14, 2016 11.84 12.09 11.52 11.70 22,331,424 -0.13(-1.08%)
Jun 13, 2016 11.78 12.12 11.72 11.82 15,867,408 -0.09(-0.74%)
Jun 10, 2016 12.09 12.14 11.82 11.91 21,848,532 -0.36(-2.96%)
Jun 09, 2016 12.24 12.46 12.01 12.28 22,299,050 -0.07(-0.56%)
Jun 08, 2016 12.84 12.84 12.28 12.34 26,363,180 -0.41(-3.23%)
Jun 07, 2016 12.59 12.90 12.57 12.76 21,818,200 +0.23(+1.80%)
Jun 06, 2016 12.65 12.80 12.52 12.53 25,315,286 -0.09(-0.70%)
Jun 03, 2016 12.78 12.80 12.39 12.62 28,866,696 -0.25(-1.91%)
Jun 02, 2016 12.71 12.96 12.51 12.86 32,551,018 +0.02(+0.15%)
Jun 01, 2016 12.37 12.84 12.08 12.84 36,437,252 +0.36(+2.91%)
May 31, 2016 12.42 12.67 12.03 12.48 50,547,760 +0.40(+3.33%)
May 27, 2016 11.75 12.08 12.08 12.08 30,407,942 +0.35(+3.01%)
May 26, 2016 11.49 11.80 11.47 11.73 24,082,000 +0.34(+3.02%)
May 25, 2016 11.37 11.56 11.21 11.38 29,759,724 +0.11(+0.96%)
May 24, 2016 11.10 11.28 10.95 11.27 25,913,696 +0.34(+3.14%)
May 23, 2016 10.64 10.96 10.63 10.93 28,910,592 +0.33(+3.15%)
May 20, 2016 10.12 10.61 10.11 10.60 31,785,020 +0.72(+7.25%)
May 19, 2016 9.813 10.07 9.729 9.881 19,212,466 +0.02(+0.20%)
May 18, 2016 9.499 10.09 9.499 9.862 27,532,872 +0.37(+3.93%)
May 17, 2016 9.469 9.734 9.317 9.489 22,533,448 -0.01(-0.10%)
May 16, 2016 9.430 9.489 9.332 9.499 16,557,304 +0.12(+1.26%)
May 13, 2016 9.479 9.607 9.234 9.381 21,928,054 -0.07(-0.73%)
May 12, 2016 9.960 10.07 9.175 9.450 41,849,608 -0.46(-4.65%)
May 11, 2016 9.832 10.14 9.823 9.911 18,137,586 +0.01(+0.10%)
May 10, 2016 9.754 9.921 9.651 9.901 19,982,028 +0.22(+2.23%)
May 09, 2016 9.813 9.881 9.577 9.685 20,867,570 -0.12(-1.20%)
May 06, 2016 9.793 10.02 9.666 9.803 21,363,426 -0.07(-0.70%)
May 05, 2016 9.872 10.21 9.823 9.872 26,960,296 +0.06(+0.60%)
May 04, 2016 10.06 10.29 9.616 9.813 41,622,400 -0.35(-3.48%)
May 03, 2016 10.29 10.42 10.06 10.17 28,378,874 -0.26(-2.45%)
May 02, 2016 10.60 10.65 10.23 10.42 24,246,958 -0.13(-1.21%)
Apr 29, 2016 11.41 11.41 10.45 10.55 40,928,740 -0.85(-7.49%)
Apr 28, 2016 11.31 12.17 11.30 11.40 41,969,736 +0.06(+0.52%)
Apr 27, 2016 11.13 11.39 10.99 11.34 24,814,930 +0.05(+0.43%)
Apr 26, 2016 10.62 11.43 10.51 11.29 47,994,988 +0.94(+9.10%)
Apr 25, 2016 10.47 10.68 10.28 10.35 22,916,664 -0.11(-1.03%)
Apr 22, 2016 10.46 10.61 10.30 10.46 19,072,424 +0.01(+0.09%)
Apr 21, 2016 10.60 10.69 10.40 10.45 15,926,796 -0.10(-0.93%)
Apr 20, 2016 10.43 10.57 10.30 10.55 19,636,350 +0.03(+0.28%)
Apr 19, 2016 10.87 10.87 10.40 10.52 21,404,296 -0.17(-1.56%)
Apr 18, 2016 10.43 10.89 10.36 10.69 26,875,646 +0.20(+1.87%)
Apr 15, 2016 10.53 10.56 10.26 10.49 25,808,556 +0.28(+2.79%)
Apr 14, 2016 10.59 10.59 10.20 10.21 18,117,302 -0.47(-4.41%)
Apr 13, 2016 10.11 10.70 10.01 10.68 26,606,934 +0.70(+6.98%)
Apr 12, 2016 10.31 10.34 9.862 9.980 26,165,384 -0.27(-2.68%)
Apr 11, 2016 10.55 10.72 10.24 10.25 18,603,952 -0.26(-2.52%)
Apr 08, 2016 10.44 10.69 10.37 10.52 19,311,702 +0.21(+2.00%)
Apr 07, 2016 10.22 10.45 10.20 10.31 19,841,822 +0.04(+0.38%)
Apr 06, 2016 10.22 10.28 10.06 10.27 18,760,586 +0.07(+0.67%)
Apr 05, 2016 10.43 10.52 10.19 10.21 21,153,774 -0.39(-3.70%)
Apr 04, 2016 10.85 11.01 10.57 10.60 22,903,862 -0.23(-2.09%)
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.