Micron Technology (NQ: MU )

119.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 41.49 43.77 41.45 43.52 63,078,116 +2.61(+6.39%)
Oct 30, 2017 40.00 41.11 39.95 40.91 29,643,446 +0.79(+1.96%)
Oct 27, 2017 39.86 40.21 39.32 40.12 31,660,522 +0.25(+0.62%)
Oct 26, 2017 40.43 40.44 39.59 39.87 27,926,060 -0.45(-1.12%)
Oct 25, 2017 40.57 40.85 39.59 40.33 31,602,208 -0.53(-1.30%)
Oct 24, 2017 40.99 41.26 40.69 40.86 26,745,176 +0.04(+0.10%)
Oct 23, 2017 41.10 41.43 40.66 40.82 27,323,020 +0.06(+0.14%)
Oct 20, 2017 41.25 41.42 40.70 40.76 36,954,156 +0.19(+0.46%)
Oct 19, 2017 40.44 40.76 39.09 40.57 48,512,476 -0.33(-0.82%)
Oct 18, 2017 40.31 41.20 40.08 40.91 44,313,520 +1.24(+3.12%)
Oct 17, 2017 40.40 40.66 39.54 39.67 41,962,372 -1.08(-2.65%)
Oct 16, 2017 40.15 40.83 39.79 40.75 34,300,972 +1.07(+2.70%)
Oct 13, 2017 40.43 39.60 39.68 36,014,808 -0.18(-0.44%)
Oct 12, 2017 40.47 41.00 39.57 39.85 67,988,768 -1.01(-2.48%)
Oct 11, 2017 40.11 41.32 40.07 40.87 53,972,080 -0.36(-0.88%)
Oct 10, 2017 40.71 41.25 39.73 41.23 48,925,976 +1.00(+2.49%)
Oct 09, 2017 39.01 40.26 38.91 40.23 27,764,160 +1.27(+3.25%)
Oct 06, 2017 38.30 38.96 38.12 38.96 25,607,960 +0.29(+0.76%)
Oct 05, 2017 39.09 39.15 38.55 38.67 22,906,260 -0.19(-0.48%)
Oct 04, 2017 39.42 39.71 38.21 38.85 38,584,996 -0.80(-2.01%)
Oct 03, 2017 39.22 39.82 39.14 39.65 27,815,292 +0.35(+0.90%)
Oct 02, 2017 39.65 38.69 39.29 55,213,472 +0.67(+1.73%)
Sep 29, 2017 37.30 38.66 37.13 38.63 49,597,816 +1.35(+3.61%)
Sep 28, 2017 36.49 37.77 36.16 37.28 53,511,388 +0.85(+2.35%)
Sep 27, 2017 35.61 36.49 35.28 36.43 86,116,464 +2.86(+8.51%)
Sep 26, 2017 34.60 34.74 33.48 33.57 56,044,744 -0.68(-1.98%)
Sep 25, 2017 35.50 33.92 34.25 36,246,676 -1.18(-3.33%)
Sep 22, 2017 34.96 35.57 34.96 35.43 21,952,084 +0.16(+0.45%)
Sep 21, 2017 35.29 35.60 34.77 35.27 22,867,172 -0.06(-0.17%)
Sep 20, 2017 35.95 34.71 35.33 42,983,120 +0.02(+0.06%)
Sep 19, 2017 35.45 34.80 35.31 26,848,598 +0.51(+1.47%)
Sep 18, 2017 34.50 35.16 34.39 34.80 42,076,736 +0.77(+2.25%)
Sep 15, 2017 34.02 34.37 33.77 34.03 38,098,132 +0.07(+0.20%)
Sep 14, 2017 33.81 34.23 33.69 33.96 23,388,298 -0.01(-0.03%)
Sep 13, 2017 33.94 34.18 33.41 33.97 42,344,380 +0.29(+0.87%)
Sep 12, 2017 33.09 33.92 32.96 33.68 39,327,176 +0.83(+2.54%)
Sep 11, 2017 32.31 32.84 32.22 32.84 31,569,296 +0.97(+3.05%)
Sep 08, 2017 32.21 32.43 31.73 31.87 20,006,830 -0.33(-1.04%)
Sep 07, 2017 32.31 31.87 32.20 25,805,348 +0.53(+1.67%)
Sep 06, 2017 31.50 32.12 31.50 31.67 29,813,762 +0.18(+0.56%)
Sep 05, 2017 31.87 32.02 31.08 31.50 29,391,864 -0.52(-1.63%)
Sep 01, 2017 31.56 32.29 31.56 32.02 26,507,790 +0.62(+1.97%)
Aug 31, 2017 31.05 31.45 30.92 31.40 26,156,992 +0.35(+1.14%)
Aug 30, 2017 31.08 31.11 30.82 31.05 17,776,942 +0.13(+0.41%)
Aug 29, 2017 30.20 30.97 30.15 30.92 23,556,514 +0.39(+1.29%)
Aug 28, 2017 29.89 30.65 29.88 30.52 22,925,956 +0.78(+2.61%)
Aug 25, 2017 29.76 29.85 29.51 29.75 14,183,270 +0.07(+0.23%)
Aug 24, 2017 30.00 30.08 29.57 29.68 18,385,046 -0.23(-0.76%)
Aug 23, 2017 29.43 30.19 29.34 29.91 21,568,122 +0.00(+0.00%)
Aug 22, 2017 29.32 29.99 29.24 29.91 19,162,500 +0.87(+3.01%)
Aug 21, 2017 29.98 30.05 28.76 29.03 26,721,134 -0.81(-2.70%)
Aug 18, 2017 29.42 30.05 29.23 29.84 31,745,480 +0.75(+2.57%)
Aug 17, 2017 29.78 29.98 29.08 29.09 26,618,900 -1.05(-3.49%)
Aug 16, 2017 29.48 30.31 29.43 30.14 38,560,792 +0.99(+3.40%)
Aug 15, 2017 28.97 29.27 28.62 29.15 24,406,508 +0.43(+1.51%)
Aug 14, 2017 28.30 28.84 28.21 28.72 25,701,610 +1.21(+4.39%)
Aug 11, 2017 26.95 27.54 26.37 27.51 23,801,312 +0.51(+1.89%)
Aug 10, 2017 27.79 27.87 26.94 27.00 26,612,954 -1.07(-3.81%)
Aug 09, 2017 28.00 28.37 27.85 28.07 14,434,062 -0.26(-0.90%)
Aug 08, 2017 28.10 28.82 28.10 28.32 22,272,196 +0.25(+0.87%)
Aug 07, 2017 27.43 28.09 27.32 28.08 16,888,162 +0.66(+2.40%)
Aug 04, 2017 27.36 27.79 26.78 27.42 24,383,318 +0.09(+0.32%)
Aug 03, 2017 27.88 27.89 27.12 27.33 30,833,030 -0.79(-2.79%)
Aug 02, 2017 28.44 28.89 27.72 28.12 27,708,116 +0.28(+1.02%)
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.