Micron Technology (NQ: MU )

88.39 -0.34 (-0.39%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 30.30 30.78 29.97 30.51 26,681,392 +0.53(+1.77%)
Jul 31, 2014 30.59 30.66 29.29 29.98 66,052,044 -1.94(-6.09%)
Jul 30, 2014 31.77 32.13 31.68 31.92 16,305,014 +0.39(+1.24%)
Jul 29, 2014 31.54 31.90 31.36 31.53 19,744,654 +0.15(+0.47%)
Jul 28, 2014 32.72 32.83 31.31 31.38 34,842,988 -1.41(-4.31%)
Jul 25, 2014 33.06 33.19 32.61 32.79 20,030,280 -0.45(-1.36%)
Jul 24, 2014 33.24 33.64 33.00 33.25 23,121,450 +0.20(+0.59%)
Jul 23, 2014 32.92 33.15 32.63 33.05 21,237,618 +0.05(+0.15%)
Jul 22, 2014 32.73 33.06 32.39 33.00 14,616,466 +0.55(+1.69%)
Jul 21, 2014 32.38 32.73 31.99 32.45 16,043,845 -0.08(-0.24%)
Jul 18, 2014 32.56 33.12 32.38 32.53 29,074,454 +0.10(+0.30%)
Jul 17, 2014 33.20 33.36 32.37 32.43 37,579,556 -1.56(-4.59%)
Jul 16, 2014 33.78 34.20 33.59 33.99 30,969,010 +0.61(+1.82%)
Jul 15, 2014 33.09 33.52 32.75 33.38 27,672,256 +0.42(+1.28%)
Jul 14, 2014 32.51 33.10 32.31 32.96 20,688,732 +0.78(+2.41%)
Jul 11, 2014 32.22 32.55 32.03 32.19 19,228,474 +0.03(+0.09%)
Jul 10, 2014 31.58 32.48 31.20 32.16 33,509,390 -0.12(-0.36%)
Jul 09, 2014 31.98 32.32 31.26 32.27 40,024,308 -0.24(-0.72%)
Jul 08, 2014 32.19 32.65 31.52 32.51 35,231,332 +0.27(+0.82%)
Jul 07, 2014 32.98 33.02 32.16 32.24 21,733,872 -0.85(-2.58%)
Jul 03, 2014 33.45 33.10 33.10 33.10 14,148,910 -0.03(-0.09%)
Jul 02, 2014 33.36 33.63 32.91 33.13 27,106,178 -0.22(-0.65%)
Jul 01, 2014 32.62 33.85 32.45 33.34 36,998,220 +1.01(+3.13%)
Jun 30, 2014 31.46 32.43 31.30 32.33 31,590,412 +1.41(+4.57%)
Jun 27, 2014 31.28 31.33 30.86 30.92 47,670,748 -0.48(-1.53%)
Jun 26, 2014 31.70 31.79 31.20 31.40 20,701,254 -0.33(-1.05%)
Jun 25, 2014 31.74 32.13 31.29 31.73 30,295,460 -0.16(-0.49%)
Jun 24, 2014 30.92 32.35 30.58 31.89 60,440,524 +1.22(+3.97%)
Jun 23, 2014 31.69 31.70 30.66 30.67 48,192,908 -0.58(-1.85%)
Jun 20, 2014 31.28 31.33 30.81 31.25 28,806,010 +0.04(+0.13%)
Jun 19, 2014 31.49 31.57 30.96 31.21 22,699,062 -0.25(-0.78%)
Jun 18, 2014 31.77 31.82 31.11 31.46 30,611,988 -0.19(-0.59%)
Jun 17, 2014 31.40 31.79 31.35 31.65 25,646,366 +0.33(+1.07%)
Jun 16, 2014 30.84 31.59 30.69 31.31 35,706,128 +0.73(+2.37%)
Jun 13, 2014 30.56 30.88 30.48 30.59 23,719,854 +0.31(+1.02%)
Jun 12, 2014 30.49 30.64 29.98 30.28 28,648,030 -0.13(-0.44%)
Jun 11, 2014 30.08 31.01 29.56 30.41 56,367,924 +1.45(+5.02%)
Jun 10, 2014 28.46 28.99 28.05 28.96 24,465,676 -0.03(-0.10%)
Jun 06, 2014 28.60 29.00 28.51 28.99 18,669,484 +0.49(+1.72%)
Jun 05, 2014 28.55 28.93 28.37 28.50 22,249,864 +0.07(+0.24%)
Jun 04, 2014 28.04 28.47 27.94 28.43 14,627,771 +0.29(+1.05%)
Jun 03, 2014 28.03 28.39 27.87 28.13 14,267,007 +0.01(+0.03%)
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.