Micron Technology (NQ: MU )

117.86 -1.39 (-1.17%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 32.31 32.75 32.04 32.50 29,060,764 +1.25(+3.99%)
Oct 30, 2014 31.18 31.51 30.39 31.25 27,246,016 -0.45(-1.43%)
Oct 29, 2014 31.92 32.07 31.29 31.70 21,805,172 -0.32(-1.01%)
Oct 28, 2014 31.93 32.09 31.58 32.03 21,358,596 +0.30(+0.96%)
Oct 27, 2014 31.39 31.80 30.50 31.72 27,258,738 +1.22(+3.99%)
Oct 24, 2014 30.43 30.56 30.06 30.50 18,087,052 +0.17(+0.55%)
Oct 23, 2014 30.49 30.81 30.02 30.34 22,464,834 +0.31(+1.05%)
Oct 22, 2014 30.96 30.99 29.78 30.02 25,952,534 -0.61(-1.99%)
Oct 21, 2014 29.86 30.78 29.62 30.63 41,612,700 +1.47(+5.05%)
Oct 20, 2014 28.59 29.20 28.30 29.16 22,761,924 +0.91(+3.22%)
Oct 17, 2014 28.39 29.20 28.06 28.25 35,348,864 +0.46(+1.64%)
Oct 16, 2014 26.84 27.95 26.70 27.79 42,867,160 +0.75(+2.76%)
Oct 15, 2014 26.32 27.50 25.85 27.05 51,437,228 +0.15(+0.55%)
Oct 14, 2014 27.29 27.90 26.73 26.90 42,100,696 +0.35(+1.33%)
Oct 13, 2014 28.08 28.34 26.52 26.55 45,146,232 -0.75(-2.73%)
Oct 10, 2014 29.22 29.34 27.13 27.29 87,313,176 -2.80(-9.30%)
Oct 09, 2014 31.55 31.60 29.87 30.09 36,559,180 -1.65(-5.20%)
Oct 08, 2014 31.33 31.82 30.31 31.74 28,577,444 +0.45(+1.43%)
Oct 07, 2014 31.83 32.28 31.28 31.30 29,354,132 -0.69(-2.16%)
Oct 06, 2014 32.60 32.70 31.27 31.99 44,199,284 -1.35(-4.04%)
Oct 03, 2014 33.47 33.79 33.26 33.33 22,976,054 +0.13(+0.38%)
Oct 02, 2014 33.05 33.47 32.36 33.21 27,834,072 +0.30(+0.93%)
Oct 01, 2014 33.64 33.64 32.63 32.90 36,884,896 -0.75(-2.22%)
Sep 30, 2014 34.01 34.11 33.28 33.65 26,234,896 -0.24(-0.70%)
Sep 29, 2014 32.82 34.23 32.61 33.88 34,584,724 +0.66(+1.98%)
Sep 26, 2014 33.36 33.49 32.81 33.23 54,957,152 +2.09(+6.72%)
Sep 25, 2014 31.83 31.98 30.79 31.13 37,017,332 -0.51(-1.61%)
Sep 24, 2014 31.23 31.77 30.78 31.64 26,231,284 +1.00(+3.27%)
Sep 23, 2014 29.96 30.93 29.57 30.64 23,117,496 +0.59(+1.96%)
Sep 22, 2014 30.87 30.88 29.87 30.05 22,107,882 -1.01(-3.26%)
Sep 19, 2014 31.90 31.97 30.89 31.06 25,682,284 -0.83(-2.62%)
Sep 18, 2014 31.66 31.90 31.41 31.90 12,701,596 +0.49(+1.56%)
Sep 17, 2014 30.91 31.69 30.72 31.41 19,846,116 +0.52(+1.69%)
Sep 16, 2014 29.55 31.02 29.20 30.89 29,261,940 +1.40(+4.76%)
Sep 15, 2014 30.84 30.96 29.34 29.48 37,689,540 -1.48(-4.77%)
Sep 12, 2014 31.44 31.58 30.94 30.96 12,804,317 -0.51(-1.61%)
Sep 11, 2014 31.28 31.61 31.14 31.47 11,578,132 -0.05(-0.16%)
Sep 10, 2014 31.58 31.62 30.86 31.52 25,094,306 +0.11(+0.34%)
Sep 09, 2014 32.42 32.43 31.29 31.41 20,570,696 -1.13(-3.49%)
Sep 08, 2014 32.40 32.81 32.25 32.54 18,258,450 +0.19(+0.59%)
Sep 05, 2014 31.53 32.36 31.45 32.35 18,095,996 +0.81(+2.55%)
Sep 04, 2014 31.38 32.01 31.26 31.55 25,250,836 +0.43(+1.39%)
Sep 03, 2014 30.88 31.12 30.52 31.11 24,360,494 +0.17(+0.54%)
Sep 02, 2014 31.85 32.02 30.89 30.95 27,467,390 -1.07(-3.34%)
Aug 29, 2014 32.36 32.02 32.02 32.02 13,765,107 -0.21(-0.64%)
Aug 28, 2014 32.22 32.31 32.02 32.22 11,088,491 -0.18(-0.56%)
Aug 27, 2014 32.24 32.46 32.08 32.41 12,433,731 +0.11(+0.35%)
Aug 26, 2014 32.68 32.83 31.93 32.29 16,356,768 -0.32(-0.99%)
Aug 25, 2014 32.91 33.10 32.60 32.62 12,927,180 -0.08(-0.24%)
Aug 22, 2014 32.61 32.83 32.37 32.70 11,973,260 +0.10(+0.30%)
Aug 21, 2014 32.45 32.72 32.16 32.60 16,890,530 -0.11(-0.33%)
Aug 20, 2014 31.80 32.79 31.80 32.70 21,633,290 +0.88(+2.78%)
Aug 19, 2014 31.72 32.12 31.69 31.82 15,295,304 +0.35(+1.12%)
Aug 18, 2014 31.12 31.51 30.85 31.47 17,823,400 +0.54(+1.75%)
Aug 15, 2014 30.84 31.16 30.60 30.93 20,934,822 +0.44(+1.45%)
Aug 14, 2014 30.32 30.68 30.32 30.49 17,177,252 -0.33(-1.08%)
Aug 13, 2014 30.34 31.01 30.34 30.82 18,155,900 +0.67(+2.22%)
Aug 12, 2014 30.01 30.39 29.67 30.15 21,891,572 -0.04(-0.13%)
Aug 11, 2014 29.78 30.28 29.61 30.19 20,970,688 +0.69(+2.33%)
Aug 08, 2014 29.32 29.71 29.09 29.50 23,309,918 +0.35(+1.21%)
Aug 07, 2014 30.35 30.63 28.85 29.15 36,634,116 -0.98(-3.26%)
Aug 06, 2014 30.50 30.62 29.57 30.13 35,540,036 -0.40(-1.32%)
Aug 05, 2014 30.80 31.53 30.35 30.53 32,216,658 -0.59(-1.89%)
Aug 04, 2014 30.65 31.29 30.50 31.12 22,156,248 +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.