Micron Technology (NQ: MU )

91.53 USD +3.41 (+3.87%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 21.30 21.31 20.90 21.10 0 -0.07(-0.33%)
Nov 27, 2013 20.41 21.19 20.29 21.17 0 +0.86(+4.23%)
Nov 26, 2013 19.93 20.41 19.83 20.31 33,505,127 +0.45(+2.27%)
Nov 25, 2013 20.44 20.50 19.71 19.86 33,832,676 -0.33(-1.63%)
Nov 22, 2013 19.91 20.32 19.66 20.19 0 +0.20(+1.00%)
Nov 21, 2013 19.04 20.11 18.96 19.99 93,083,184 +1.19(+6.33%)
Nov 20, 2013 19.19 19.22 18.51 18.80 44,806,038 -0.26(-1.36%)
Nov 19, 2013 19.35 19.87 19.05 19.06 51,795,781 -0.23(-1.19%)
Nov 18, 2013 19.58 19.88 19.09 19.29 47,526,179 -0.17(-0.88%)
Nov 15, 2013 19.38 19.83 19.22 19.46 0 +0.27(+1.41%)
Nov 14, 2013 18.91 19.20 18.90 19.19 31,396,253 +0.27(+1.43%)
Nov 13, 2013 18.47 18.99 18.42 18.92 38,775,009 +0.29(+1.56%)
Nov 12, 2013 18.17 18.67 18.12 18.63 32,209,596 +0.36(+1.97%)
Nov 11, 2013 18.04 18.28 17.90 18.27 36,931,569 +0.16(+0.91%)
Nov 08, 2013 17.70 18.12 17.61 18.11 0 +0.39(+2.18%)
Nov 07, 2013 17.83 18.16 17.58 17.72 53,715,392 +0.22(+1.25%)
Nov 06, 2013 17.77 17.82 17.39 17.50 21,797,239 -0.17(-0.96%)
Nov 05, 2013 17.74 17.79 17.49 17.67 23,789,330 -0.22(-1.23%)
Nov 04, 2013 17.62 17.99 17.52 17.89 37,792,935 +0.31(+1.79%)
Nov 01, 2013 17.75 17.91 17.43 17.58 0 -0.10(-0.59%)
Oct 31, 2013 17.28 17.80 17.18 17.68 42,448,178 +0.29(+1.67%)
Oct 30, 2013 17.61 17.64 17.27 17.39 32,320,503 -0.11(-0.60%)
Oct 29, 2013 17.02 17.50 16.93 17.50 51,319,960 +0.78(+4.64%)
Oct 28, 2013 16.52 16.75 16.30 16.72 19,762,719 +0.14(+0.84%)
Oct 25, 2013 16.92 16.99 16.52 16.58 0 -0.25(-1.49%)
Oct 24, 2013 16.43 16.92 16.40 16.83 30,239,529 +0.28(+1.69%)
Oct 23, 2013 16.49 16.59 16.35 16.55 39,231,917 -0.21(-1.25%)
Oct 22, 2013 16.70 16.94 16.40 16.76 48,336,091 +0.19(+1.18%)
Oct 21, 2013 17.03 17.14 16.51 16.57 44,820,644 -0.46(-2.72%)
Oct 18, 2013 17.17 17.25 16.96 17.03 34,970,601 -0.12(-0.68%)
Oct 17, 2013 17.00 17.16 16.74 17.14 40,662,165 +0.19(+1.09%)
Oct 16, 2013 17.08 17.30 16.91 16.96 48,759,863 +0.04(+0.24%)
Oct 15, 2013 17.08 17.43 16.84 16.92 62,986,510 -0.15(-0.88%)
Oct 14, 2013 16.57 17.15 16.17 17.07 62,801,489 +0.23(+1.37%)
Oct 11, 2013 17.89 18.00 16.56 16.84 0 -1.59(-8.63%)
Oct 10, 2013 18.36 18.59 18.06 18.43 75,808,755 +0.28(+1.54%)
Oct 09, 2013 18.03 18.45 17.15 18.15 67,631,656 +0.23(+1.26%)
Oct 08, 2013 18.60 18.65 17.73 17.92 56,941,909 -0.56(-3.03%)
Oct 07, 2013 18.77 18.85 18.48 18.49 61,918,133 +0.02(+0.08%)
Oct 04, 2013 18.08 18.55 18.01 18.47 48,080,596 +0.46(+2.53%)
Oct 03, 2013 17.94 18.10 17.37 18.01 58,873,258 +0.35(+1.98%)
Oct 02, 2013 17.65 18.13 17.55 17.67 48,929,897 +0.05(+0.31%)
Oct 01, 2013 17.54 17.75 17.34 17.61 32,940,075 +0.14(+0.81%)
Sep 30, 2013 17.32 17.64 17.14 17.47 30,050,427 -0.15(-0.86%)
Sep 27, 2013 17.47 17.95 17.41 17.62 0 +0.15(+0.86%)
Sep 26, 2013 17.32 17.53 17.18 17.47 49,089,800 +0.50(+2.95%)
Sep 25, 2013 17.06 17.18 16.94 16.97 44,384,245 -0.07(-0.41%)
Sep 24, 2013 17.13 17.16 16.83 17.04 34,678,453 -0.01(-0.06%)
Sep 23, 2013 17.23 17.35 16.74 17.05 30,425,265 -0.18(-1.04%)
Sep 20, 2013 17.24 17.49 17.13 17.23 0 +0.07(+0.40%)
Sep 19, 2013 17.51 17.59 17.02 17.16 43,490,198 -0.10(-0.60%)
Sep 18, 2013 16.88 17.30 16.82 17.26 43,462,490 +0.42(+2.52%)
Sep 17, 2013 16.47 16.86 16.23 16.84 32,412,259 +0.40(+2.43%)
Sep 16, 2013 16.60 16.69 16.41 16.44 35,764,103 +0.24(+1.45%)
Sep 13, 2013 16.00 16.24 15.67 16.20 0 +0.00(+0.03%)
Sep 12, 2013 16.52 16.85 16.14 16.20 55,691,568 -0.29(-1.76%)
Sep 11, 2013 16.30 16.60 16.00 16.49 48,480,292 +0.23(+1.41%)
Sep 10, 2013 15.90 16.65 15.87 16.26 80,720,260 +0.65(+4.13%)
Sep 09, 2013 15.40 15.69 15.30 15.62 32,671,834 +0.36(+2.33%)
Sep 06, 2013 15.24 15.36 14.96 15.26 0 +0.09(+0.59%)
Sep 05, 2013 14.95 15.21 14.94 15.17 38,692,803 +0.42(+2.83%)
Sep 04, 2013 14.97 15.27 14.44 14.75 117,486,579 +0.74(+5.30%)
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.