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, 2016 17.23 17.44 16.85 16.85 23,686,300 -0.04(-0.23%)
Oct 28, 2016 17.29 17.36 16.79 16.89 21,211,512 -0.32(-1.88%)
Oct 27, 2016 17.50 17.58 17.09 17.22 21,583,494 -0.11(-0.62%)
Oct 26, 2016 16.99 17.61 16.89 17.32 24,039,970 +0.10(+0.57%)
Oct 25, 2016 16.79 17.30 16.79 17.23 27,942,022 +0.47(+2.81%)
Oct 24, 2016 16.76 16.85 16.67 16.76 14,090,506 +0.12(+0.71%)
Oct 21, 2016 16.70 16.76 16.50 16.64 19,050,776 -0.26(-1.54%)
Oct 20, 2016 16.75 17.19 16.75 16.90 17,439,410 -0.01(-0.06%)
Oct 19, 2016 16.70 16.94 16.56 16.91 18,966,832 -0.19(-1.12%)
Oct 18, 2016 16.90 17.34 16.89 17.10 20,551,194 +0.41(+2.47%)
Oct 17, 2016 16.72 16.86 16.63 16.69 12,888,131 -0.14(-0.82%)
Oct 14, 2016 16.73 17.10 16.69 16.82 23,968,154 +0.27(+1.66%)
Oct 13, 2016 16.26 16.70 15.88 16.55 29,113,160 +0.07(+0.42%)
Oct 12, 2016 16.58 16.74 16.37 16.48 18,227,532 -0.08(-0.47%)
Oct 11, 2016 17.09 17.16 16.23 16.56 38,761,372 -0.63(-3.66%)
Oct 10, 2016 17.40 17.52 17.18 17.19 19,198,224 -0.11(-0.63%)
Oct 07, 2016 17.40 17.48 16.99 17.30 24,282,970 -0.12(-0.68%)
Oct 06, 2016 17.32 17.57 17.22 17.41 21,998,086 +0.03(+0.17%)
Oct 05, 2016 17.24 18.00 16.97 17.38 68,968,664 -0.10(-0.56%)
Oct 04, 2016 17.66 17.72 17.34 17.48 55,314,472 +0.07(+0.40%)
Oct 03, 2016 17.67 17.70 17.29 17.41 27,265,856 -0.05(-0.28%)
Sep 30, 2016 17.43 17.68 17.26 17.46 21,692,162 +0.24(+1.37%)
Sep 29, 2016 17.14 17.46 17.04 17.23 32,316,748 +0.10(+0.57%)
Sep 28, 2016 17.84 17.84 16.84 17.13 43,456,876 -0.55(-3.11%)
Sep 27, 2016 17.22 17.76 17.04 17.68 29,121,600 +0.63(+3.69%)
Sep 26, 2016 17.04 17.29 16.87 17.05 19,920,544 -0.12(-0.69%)
Sep 23, 2016 17.14 17.42 17.13 17.17 18,274,214 -0.11(-0.63%)
Sep 22, 2016 17.57 17.73 17.10 17.28 25,737,418 -0.07(-0.40%)
Sep 21, 2016 16.94 17.38 16.92 17.34 31,949,442 +0.73(+4.37%)
Sep 20, 2016 16.75 16.96 16.42 16.62 18,097,854 -0.03(-0.18%)
Sep 19, 2016 17.31 17.45 16.55 16.65 24,436,654 -0.52(-3.03%)
Sep 16, 2016 17.76 17.76 17.03 17.17 38,128,812 +0.03(+0.17%)
Sep 15, 2016 16.60 17.15 16.55 17.14 24,760,562 +0.51(+3.07%)
Sep 14, 2016 16.58 16.77 16.36 16.63 18,973,536 +0.18(+1.07%)
Sep 13, 2016 16.62 16.84 16.17 16.45 24,788,632 -0.39(-2.33%)
Sep 12, 2016 16.31 16.89 16.08 16.84 28,752,870 +0.33(+2.02%)
Sep 09, 2016 17.02 17.42 16.39 16.51 31,960,788 -0.63(-3.67%)
Sep 08, 2016 16.87 17.54 16.58 17.14 39,914,464 +0.28(+1.69%)
Sep 07, 2016 16.90 17.04 16.72 16.85 23,434,502 +0.15(+0.88%)
Sep 06, 2016 16.50 16.77 16.45 16.71 23,416,726 +0.30(+1.86%)
Sep 02, 2016 16.66 16.40 16.40 16.40 16,384,317 +0.06(+0.36%)
Sep 01, 2016 16.31 16.50 16.01 16.34 16,005,297 +0.15(+0.91%)
Aug 31, 2016 16.40 16.44 15.85 16.20 22,359,154 -0.25(-1.49%)
Aug 30, 2016 16.70 16.71 16.21 16.44 24,048,428 -0.17(-1.01%)
Aug 29, 2016 16.62 16.94 16.31 16.61 35,092,120 +0.39(+2.42%)
Aug 26, 2016 16.05 16.50 15.99 16.21 24,684,832 +0.30(+1.91%)
Aug 25, 2016 15.62 16.25 15.60 15.91 35,470,136 +0.68(+4.45%)
Aug 24, 2016 15.91 15.95 15.11 15.23 27,166,548 -0.66(-4.14%)
Aug 23, 2016 15.98 16.24 15.85 15.89 24,173,446 -0.01(-0.06%)
Aug 22, 2016 15.86 16.14 15.63 15.90 22,548,552 -0.06(-0.37%)
Aug 19, 2016 15.87 16.16 15.74 15.96 35,697,344 +0.47(+3.04%)
Aug 18, 2016 15.27 15.52 15.23 15.49 16,891,320 +0.25(+1.61%)
Aug 17, 2016 15.25 15.48 15.18 15.24 22,961,488 +0.03(+0.19%)
Aug 16, 2016 15.30 15.31 14.96 15.21 22,269,830 -0.04(-0.26%)
Aug 15, 2016 14.82 15.41 14.81 15.25 29,629,376 +0.59(+4.02%)
Aug 12, 2016 14.20 14.72 14.17 14.66 25,363,190 +0.49(+3.47%)
Aug 11, 2016 14.00 14.23 13.96 14.17 14,713,375 +0.23(+1.62%)
Aug 10, 2016 14.22 14.24 13.78 13.95 15,276,196 -0.28(-1.93%)
Aug 09, 2016 14.30 14.44 14.14 14.22 12,798,956 +0.06(+0.42%)
Aug 08, 2016 14.27 14.46 14.12 14.16 16,457,652 -0.10(-0.69%)
Aug 05, 2016 13.97 14.52 13.97 14.26 29,627,876 +0.48(+3.49%)
Aug 04, 2016 13.37 13.94 13.36 13.78 23,819,432 +0.51(+3.85%)
Aug 03, 2016 13.03 13.33 13.03 13.27 17,631,408 +0.11(+0.82%)
Aug 02, 2016 13.31 13.34 12.79 13.16 24,138,640 -0.16(-1.18%)
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.