Micron Technology (NQ: MU )

87.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 32.28 32.73 32.01 32.47 29,086,182 +1.25(+3.99%)
Oct 30, 2014 31.16 31.48 30.36 31.22 27,269,846 -0.45(-1.43%)
Oct 29, 2014 31.89 32.04 31.26 31.68 21,824,244 -0.32(-1.01%)
Oct 28, 2014 31.90 32.06 31.55 32.00 21,377,278 +0.30(+0.96%)
Oct 27, 2014 31.36 31.77 30.48 31.70 27,282,580 +1.22(+3.99%)
Oct 24, 2014 30.40 30.54 30.04 30.48 18,102,872 +0.17(+0.55%)
Oct 23, 2014 30.46 30.78 30.00 30.31 22,484,484 +0.31(+1.05%)
Oct 22, 2014 30.93 30.96 29.75 30.00 25,975,234 -0.61(-1.99%)
Oct 21, 2014 29.83 30.75 29.60 30.61 41,649,096 +1.47(+5.05%)
Oct 20, 2014 28.56 29.17 28.27 29.13 22,781,832 +0.91(+3.22%)
Oct 17, 2014 28.37 29.17 28.03 28.23 35,379,780 +0.46(+1.64%)
Oct 16, 2014 26.82 27.93 26.68 27.77 42,904,656 +0.75(+2.76%)
Oct 15, 2014 26.30 27.48 25.83 27.02 51,482,216 +0.15(+0.55%)
Oct 14, 2014 27.27 27.88 26.71 26.88 42,137,516 +0.35(+1.33%)
Oct 13, 2014 28.05 28.32 26.49 26.52 45,185,720 -0.75(-2.73%)
Oct 10, 2014 29.19 29.31 27.10 27.27 87,389,544 -2.80(-9.30%)
Oct 09, 2014 31.52 31.58 29.84 30.07 36,591,152 -1.65(-5.20%)
Oct 08, 2014 31.30 31.79 30.29 31.71 28,602,438 +0.45(+1.43%)
Oct 07, 2014 31.80 32.25 31.25 31.27 29,379,806 -0.69(-2.16%)
Oct 06, 2014 32.57 32.67 31.24 31.96 44,237,944 -1.34(-4.04%)
Oct 03, 2014 33.44 33.76 33.24 33.30 22,996,148 +0.13(+0.38%)
Oct 02, 2014 33.02 33.44 32.33 33.18 27,858,418 +0.30(+0.93%)
Oct 01, 2014 33.61 33.61 32.60 32.87 36,917,156 -0.75(-2.22%)
Sep 30, 2014 33.98 34.08 33.26 33.62 26,257,842 -0.24(-0.70%)
Sep 29, 2014 32.79 34.20 32.58 33.85 34,614,972 +0.66(+1.98%)
Sep 26, 2014 33.33 33.46 32.78 33.20 55,005,220 +2.09(+6.72%)
Sep 25, 2014 31.80 31.95 30.76 31.11 37,049,708 -0.51(-1.61%)
Sep 24, 2014 31.20 31.74 30.75 31.62 26,254,226 +1.00(+3.27%)
Sep 23, 2014 29.94 30.90 29.55 30.62 23,137,714 +0.59(+1.96%)
Sep 22, 2014 30.84 30.85 29.84 30.03 22,127,218 -1.01(-3.26%)
Sep 19, 2014 31.87 31.94 30.86 31.04 25,704,748 -0.83(-2.62%)
Sep 18, 2014 31.64 31.87 31.38 31.87 12,712,706 +0.49(+1.56%)
Sep 17, 2014 30.88 31.67 30.69 31.38 19,863,474 +0.52(+1.69%)
Sep 16, 2014 29.53 30.99 29.17 30.86 29,287,532 +1.40(+4.76%)
Sep 15, 2014 30.81 30.93 29.31 29.46 37,722,504 -1.48(-4.77%)
Sep 12, 2014 31.41 31.55 30.91 30.93 12,815,516 -0.51(-1.61%)
Sep 11, 2014 31.25 31.59 31.12 31.44 11,588,259 -0.05(-0.16%)
Sep 10, 2014 31.55 31.60 30.83 31.49 25,116,254 +0.11(+0.34%)
Sep 09, 2014 32.39 32.40 31.26 31.38 20,588,688 -1.13(-3.49%)
Sep 08, 2014 32.37 32.78 32.22 32.51 18,274,418 +0.19(+0.59%)
Sep 05, 2014 31.50 32.33 31.42 32.32 18,111,824 +0.80(+2.55%)
Sep 04, 2014 31.35 31.98 31.23 31.52 25,272,920 +0.43(+1.39%)
Sep 03, 2014 30.85 31.10 30.50 31.09 24,381,800 +0.17(+0.54%)
Sep 02, 2014 31.82 31.99 30.86 30.92 27,491,414 -1.07(-3.34%)
Aug 29, 2014 32.33 31.99 31.99 31.99 13,777,147 -0.21(-0.64%)
Aug 28, 2014 32.20 32.28 31.99 32.20 11,098,190 -0.18(-0.56%)
Aug 27, 2014 32.22 32.43 32.05 32.38 12,444,606 +0.11(+0.35%)
Aug 26, 2014 32.65 32.80 31.90 32.26 16,371,074 -0.32(-0.99%)
Aug 25, 2014 32.88 33.07 32.57 32.59 12,938,486 -0.08(-0.24%)
Aug 22, 2014 32.58 32.80 32.34 32.67 11,983,732 +0.10(+0.30%)
Aug 21, 2014 32.42 32.70 32.14 32.57 16,905,302 -0.11(-0.33%)
Aug 20, 2014 31.77 32.76 31.77 32.68 21,652,210 +0.88(+2.78%)
Aug 19, 2014 31.70 32.09 31.67 31.79 15,308,681 +0.35(+1.12%)
Aug 18, 2014 31.10 31.48 30.82 31.44 17,838,990 +0.54(+1.75%)
Aug 15, 2014 30.81 31.14 30.58 30.90 20,953,134 +0.44(+1.45%)
Aug 14, 2014 30.29 30.65 30.29 30.46 17,192,276 -0.33(-1.08%)
Aug 13, 2014 30.31 30.98 30.31 30.79 18,171,780 +0.67(+2.21%)
Aug 12, 2014 29.99 30.36 29.64 30.12 21,910,718 -0.04(-0.13%)
Aug 11, 2014 29.75 30.26 29.59 30.16 20,989,030 +0.69(+2.33%)
Aug 08, 2014 29.29 29.68 29.07 29.48 23,330,306 +0.35(+1.21%)
Aug 07, 2014 30.32 30.61 28.83 29.12 36,666,160 -0.98(-3.26%)
Aug 06, 2014 30.48 30.60 29.55 30.11 35,571,120 -0.40(-1.32%)
Aug 05, 2014 30.77 31.50 30.32 30.51 32,244,836 -0.59(-1.89%)
Aug 04, 2014 30.63 31.26 30.47 31.10 22,175,626 +0.59(+1.93%)
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.