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 (%)
May 29, 2015 27.91 27.91 27.43 27.43 18,787,026 -0.34(-1.24%)
May 28, 2015 27.69 28.11 27.61 27.77 19,003,844 +0.15(+0.53%)
May 27, 2015 26.94 27.91 26.90 27.63 23,867,540 +0.80(+2.97%)
May 26, 2015 26.73 26.99 26.55 26.83 15,238,603 -0.01(-0.04%)
May 22, 2015 26.74 26.84 26.84 26.84 20,730,796 +0.42(+1.60%)
May 21, 2015 26.14 26.66 25.87 26.42 17,571,630 +0.30(+1.17%)
May 20, 2015 26.00 26.51 25.79 26.11 23,281,262 +0.27(+1.06%)
May 19, 2015 26.35 26.45 25.59 25.84 19,874,078 -0.44(-1.68%)
May 18, 2015 25.69 26.35 25.57 26.28 20,514,626 +0.42(+1.63%)
May 15, 2015 26.06 26.12 25.55 25.86 26,335,520 -0.35(-1.35%)
May 14, 2015 26.84 27.03 26.00 26.21 32,781,024 -0.49(-1.84%)
May 13, 2015 26.85 27.17 26.60 26.70 17,849,300 +0.31(+1.19%)
May 12, 2015 27.06 27.09 26.38 26.39 19,851,572 -0.86(-3.17%)
May 11, 2015 26.65 27.59 26.38 27.25 25,038,732 +0.56(+2.10%)
May 08, 2015 26.88 26.94 26.28 26.69 35,591,504 -0.09(-0.33%)
May 07, 2015 27.30 27.40 26.41 26.78 30,227,488 -0.71(-2.57%)
May 06, 2015 27.72 27.79 26.95 27.49 20,129,360 -0.05(-0.18%)
May 05, 2015 27.76 27.84 27.33 27.54 19,698,712 -0.62(-2.20%)
May 04, 2015 28.55 28.63 27.98 28.16 14,160,612 -0.31(-1.10%)
May 01, 2015 27.80 28.73 27.80 28.47 17,005,042 +0.84(+3.06%)
Apr 30, 2015 28.28 28.33 27.35 27.63 19,333,200 -0.73(-2.56%)
Apr 29, 2015 28.19 28.47 28.00 28.35 11,163,579 -0.12(-0.41%)
Apr 28, 2015 28.70 28.92 28.25 28.47 12,597,166 -0.27(-0.94%)
Apr 27, 2015 28.73 29.13 28.62 28.74 15,141,484 +0.06(+0.22%)
Apr 24, 2015 29.21 29.21 28.37 28.68 19,105,754 -0.31(-1.07%)
Apr 23, 2015 28.41 29.25 28.34 28.99 22,430,900 +0.02(+0.07%)
Apr 22, 2015 28.07 29.22 28.05 28.97 30,200,058 +0.93(+3.31%)
Apr 21, 2015 27.82 28.08 27.66 28.04 22,575,398 +0.28(+1.03%)
Apr 20, 2015 27.62 27.88 27.51 27.75 20,261,954 +0.24(+0.86%)
Apr 17, 2015 27.25 27.58 27.11 27.52 18,487,518 +0.01(+0.04%)
Apr 16, 2015 27.40 27.66 27.27 27.51 16,691,679 -0.16(-0.57%)
Apr 15, 2015 27.50 27.94 27.38 27.67 20,505,218 +0.44(+1.62%)
Apr 14, 2015 27.23 27.40 26.92 27.22 16,971,540 -0.16(-0.57%)
Apr 13, 2015 27.52 27.65 27.28 27.38 13,880,684 -0.14(-0.50%)
Apr 10, 2015 27.30 27.66 27.30 27.52 20,057,154 +0.20(+0.74%)
Apr 09, 2015 26.59 27.36 26.53 27.32 18,998,342 +0.67(+2.53%)
Apr 08, 2015 26.11 26.86 26.02 26.65 22,508,022 +0.26(+0.97%)
Apr 07, 2015 26.86 26.96 26.38 26.39 18,141,348 -0.55(-2.04%)
Apr 06, 2015 26.03 26.95 25.93 26.94 22,866,034 +0.69(+2.64%)
Apr 02, 2015 27.25 26.25 26.25 26.25 42,143,684 -0.40(-1.49%)
Apr 01, 2015 26.65 26.85 26.29 26.65 40,030,384 +0.00(+0.00%)
Mar 31, 2015 26.23 26.82 26.13 26.65 25,747,370 +0.44(+1.69%)
Mar 30, 2015 26.25 26.48 25.99 26.20 26,611,822 +0.00(+0.02%)
Mar 27, 2015 26.45 26.66 25.59 26.20 31,471,440 +0.01(+0.06%)
Mar 26, 2015 25.30 26.68 25.15 26.18 45,513,844 +0.09(+0.34%)
Mar 25, 2015 27.36 27.37 25.93 26.10 36,512,196 -1.37(-4.97%)
Mar 24, 2015 27.61 27.84 27.38 27.46 15,955,626 -0.06(-0.21%)
Mar 23, 2015 27.96 28.00 27.32 27.52 19,032,152 -0.65(-2.30%)
Mar 20, 2015 27.81 28.25 27.61 28.17 24,037,816 +0.62(+2.25%)
Mar 19, 2015 27.60 27.73 27.42 27.55 22,049,260 -0.11(-0.39%)
Mar 18, 2015 27.51 27.84 27.11 27.66 24,989,360 +0.49(+1.81%)
Mar 17, 2015 27.23 27.48 26.97 27.17 25,385,024 -0.83(-2.96%)
Mar 16, 2015 28.45 28.74 27.72 28.00 18,508,194 -0.21(-0.73%)
Mar 13, 2015 27.47 28.26 27.46 28.20 24,109,622 +0.68(+2.48%)
Mar 12, 2015 26.63 27.87 26.62 27.52 19,923,538 +0.14(+0.50%)
Mar 11, 2015 27.43 27.68 27.12 27.38 17,788,808 +0.27(+0.98%)
Mar 10, 2015 27.60 27.81 26.97 27.12 30,275,618 -1.03(-3.66%)
Mar 09, 2015 28.03 28.27 27.41 28.15 17,881,266 +0.16(+0.56%)
Mar 06, 2015 28.70 28.75 27.88 27.99 28,817,008 -0.77(-2.66%)
Mar 05, 2015 28.92 29.31 28.45 28.76 24,438,410 +0.01(+0.05%)
Mar 04, 2015 29.19 29.13 28.30 28.74 27,190,394 -0.39(-1.33%)
Mar 03, 2015 29.84 30.14 28.85 29.13 29,457,560 -1.55(-5.06%)
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.