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 (%)
Oct 31, 2013 16.97 17.48 16.87 17.36 43,220,604 +0.28(+1.67%)
Oct 30, 2013 17.30 17.32 16.96 17.08 32,908,640 -0.10(-0.60%)
Oct 29, 2013 16.72 17.19 16.63 17.18 52,253,828 +0.76(+4.63%)
Oct 28, 2013 16.22 16.45 16.01 16.42 20,122,342 +0.14(+0.84%)
Oct 25, 2013 16.62 16.69 16.22 16.28 0 -0.25(-1.49%)
Oct 24, 2013 16.14 16.62 16.11 16.53 30,789,798 +0.27(+1.69%)
Oct 23, 2013 16.20 16.29 16.06 16.26 39,945,820 -0.21(-1.25%)
Oct 22, 2013 16.40 16.64 16.11 16.46 49,215,664 +0.19(+1.18%)
Oct 21, 2013 16.73 16.83 16.21 16.27 45,636,244 -0.46(-2.72%)
Oct 18, 2013 16.86 16.94 16.66 16.72 35,606,960 -0.11(-0.68%)
Oct 17, 2013 16.70 16.85 16.44 16.84 41,402,092 +0.18(+1.09%)
Oct 16, 2013 16.77 16.99 16.61 16.66 49,647,148 +0.04(+0.24%)
Oct 15, 2013 16.77 17.12 16.54 16.62 64,132,680 -0.15(-0.88%)
Oct 14, 2013 16.27 16.84 15.88 16.76 63,944,288 +0.23(+1.37%)
Oct 11, 2013 17.57 17.68 16.26 16.54 0 -1.56(-8.63%)
Oct 10, 2013 18.03 18.26 17.74 18.10 77,188,248 +0.27(+1.54%)
Oct 09, 2013 17.71 18.12 16.84 17.83 68,862,352 +0.22(+1.26%)
Oct 08, 2013 18.27 18.32 17.41 17.60 57,978,080 -0.55(-3.03%)
Oct 07, 2013 18.43 18.51 18.15 18.15 63,044,856 +0.01(+0.08%)
Oct 04, 2013 17.76 18.21 17.69 18.14 48,955,520 +0.45(+2.53%)
Oct 03, 2013 17.62 17.78 17.06 17.69 59,944,572 +0.34(+1.98%)
Oct 02, 2013 17.33 17.81 17.24 17.35 49,820,272 +0.05(+0.31%)
Oct 01, 2013 17.23 17.43 17.03 17.30 33,539,486 +0.14(+0.81%)
Sep 30, 2013 17.01 17.32 16.83 17.16 30,597,256 -0.15(-0.86%)
Sep 27, 2013 17.16 17.63 17.10 17.31 0 +0.15(+0.86%)
Sep 26, 2013 17.01 17.22 16.87 17.16 49,983,088 +0.49(+2.95%)
Sep 25, 2013 16.76 16.87 16.64 16.67 45,191,904 -0.07(-0.41%)
Sep 24, 2013 16.82 16.85 16.53 16.74 35,309,496 -0.01(-0.06%)
Sep 23, 2013 16.92 17.04 16.44 16.75 30,978,912 -0.18(-1.04%)
Sep 20, 2013 16.93 17.18 16.82 16.92 0 +0.07(+0.40%)
Sep 19, 2013 17.20 17.28 16.72 16.85 44,281,592 -0.10(-0.60%)
Sep 18, 2013 16.58 16.99 16.52 16.96 44,253,376 +0.42(+2.52%)
Sep 17, 2013 16.18 16.56 15.94 16.54 33,002,066 +0.39(+2.43%)
Sep 16, 2013 16.30 16.39 16.12 16.15 36,414,904 +0.23(+1.45%)
Sep 13, 2013 15.71 15.95 15.39 15.92 0 +0.00(+0.03%)
Sep 12, 2013 16.22 16.55 15.85 15.91 56,704,988 -0.28(-1.76%)
Sep 11, 2013 16.01 16.30 15.71 16.20 49,362,488 +0.23(+1.41%)
Sep 10, 2013 15.62 16.35 15.58 15.97 82,189,120 +0.63(+4.13%)
Sep 09, 2013 15.12 15.41 15.03 15.34 33,266,364 +0.35(+2.33%)
Sep 06, 2013 14.97 15.09 14.69 14.99 0 +0.09(+0.59%)
Sep 05, 2013 14.68 14.94 14.67 14.90 39,396,896 +0.41(+2.83%)
Sep 04, 2013 14.70 14.99 14.18 14.49 119,624,480 +0.73(+5.30%)
Sep 03, 2013 13.53 13.90 13.46 13.76 37,712,256 +0.43(+3.24%)
Aug 30, 2013 13.35 13.44 13.06 13.33 0 +0.00(+0.00%)
Aug 29, 2013 12.99 13.49 12.99 13.33 24,149,398 +0.32(+2.49%)
Aug 28, 2013 12.94 13.11 12.83 13.00 36,747,624 +0.06(+0.46%)
Aug 27, 2013 13.32 13.35 12.82 12.94 40,599,676 -0.59(-4.36%)
Aug 26, 2013 13.65 13.67 13.47 13.53 16,615,945 -0.08(-0.58%)
Aug 23, 2013 13.66 13.68 13.48 13.61 0 +0.00(+0.00%)
Aug 22, 2013 13.50 13.83 13.49 13.61 15,360,053 +0.23(+1.69%)
Aug 21, 2013 13.56 13.65 13.32 13.39 30,232,554 -0.17(-1.23%)
Aug 20, 2013 13.56 13.66 13.41 13.55 24,824,436 +0.00(+0.00%)
Aug 19, 2013 13.75 13.78 13.52 13.55 25,938,682 -0.20(-1.46%)
Aug 16, 2013 13.92 14.09 13.75 13.75 0 -0.12(-0.88%)
Aug 15, 2013 14.15 14.15 13.72 13.88 54,483,484 -0.68(-4.66%)
Aug 14, 2013 14.56 14.80 14.31 14.56 48,255,372 -0.15(-1.00%)
Aug 13, 2013 13.89 14.71 13.83 14.70 85,962,512 +1.12(+8.24%)
Aug 12, 2013 13.70 13.90 13.52 13.58 35,925,592 -0.16(-1.14%)
Aug 09, 2013 13.50 14.26 13.50 13.74 65,805,656 +0.04(+0.29%)
Aug 08, 2013 13.56 13.80 13.37 13.70 40,157,408 +0.14(+1.01%)
Aug 07, 2013 13.75 13.79 13.36 13.56 35,367,060 -0.32(-2.33%)
Aug 06, 2013 13.91 13.99 13.69 13.89 29,544,974 -0.03(-0.24%)
Aug 05, 2013 13.27 13.93 13.26 13.92 44,536,912 +0.66(+4.99%)
Aug 02, 2013 13.26 13.36 13.09 13.26 26,982,816 -0.07(-0.55%)
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.