Micron Technology (NQ: MU )

87.35 -1.38 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 31.02 31.42 30.89 31.37 26,179,870 +0.35(+1.14%)
Aug 30, 2017 31.06 31.09 30.79 31.02 17,792,490 +0.13(+0.41%)
Aug 29, 2017 30.17 30.94 30.12 30.89 23,577,116 +0.39(+1.29%)
Aug 28, 2017 29.86 30.63 29.85 30.50 22,946,008 +0.78(+2.61%)
Aug 25, 2017 29.73 29.82 29.49 29.72 14,195,675 +0.07(+0.23%)
Aug 24, 2017 29.98 30.06 29.55 29.65 18,401,126 -0.23(-0.76%)
Aug 23, 2017 29.41 30.16 29.31 29.88 21,586,986 +0.00(+0.00%)
Aug 22, 2017 29.29 29.97 29.21 29.88 19,179,260 +0.87(+3.01%)
Aug 21, 2017 29.96 30.03 28.73 29.01 26,744,506 -0.80(-2.70%)
Aug 18, 2017 29.40 30.03 29.20 29.81 31,773,246 +0.75(+2.57%)
Aug 17, 2017 29.75 29.96 29.06 29.07 26,642,182 -1.05(-3.49%)
Aug 16, 2017 29.46 30.28 29.40 30.12 38,594,516 +0.99(+3.40%)
Aug 15, 2017 28.95 29.25 28.59 29.12 24,427,854 +0.43(+1.50%)
Aug 14, 2017 28.28 28.81 28.18 28.69 25,724,090 +1.21(+4.39%)
Aug 11, 2017 26.93 27.51 26.35 27.49 23,822,130 +0.51(+1.89%)
Aug 10, 2017 27.77 27.85 26.92 26.98 26,636,230 -1.07(-3.81%)
Aug 09, 2017 27.98 28.35 27.83 28.04 14,446,686 -0.26(-0.90%)
Aug 08, 2017 28.07 28.79 28.07 28.30 22,291,676 +0.25(+0.87%)
Aug 07, 2017 27.41 28.07 27.29 28.05 16,902,934 +0.66(+2.40%)
Aug 04, 2017 27.34 27.77 26.76 27.40 24,404,644 +0.09(+0.32%)
Aug 03, 2017 27.86 27.87 27.09 27.31 30,859,998 -0.79(-2.79%)
Aug 02, 2017 28.42 28.87 27.69 28.09 27,732,350 +0.28(+1.02%)
Aug 01, 2017 27.69 28.38 27.31 27.81 28,729,480 +0.22(+0.78%)
Jul 31, 2017 29.00 27.35 27.59 41,883,552 -1.14(-3.96%)
Jul 28, 2017 29.40 29.42 28.42 28.73 32,462,964 -0.94(-3.17%)
Jul 27, 2017 29.70 30.71 29.11 29.67 39,704,864 +0.42(+1.44%)
Jul 26, 2017 29.29 29.49 29.12 29.25 26,881,736 -0.09(-0.30%)
Jul 25, 2017 30.22 30.25 29.09 29.34 52,176,432 -1.74(-5.59%)
Jul 24, 2017 31.40 31.41 30.91 31.08 17,744,638 -0.33(-1.06%)
Jul 21, 2017 31.30 31.50 31.03 31.41 21,550,218 +0.01(+0.03%)
Jul 20, 2017 31.42 30.83 31.40 23,619,690 +0.18(+0.57%)
Jul 19, 2017 31.45 31.74 31.06 31.22 20,353,956 -0.08(-0.25%)
Jul 18, 2017 31.05 31.31 30.81 31.30 14,303,983 +0.18(+0.57%)
Jul 17, 2017 31.08 31.26 30.85 31.13 22,744,222 -0.07(-0.22%)
Jul 14, 2017 30.76 31.35 30.67 31.19 29,438,952 +0.65(+2.12%)
Jul 13, 2017 30.96 31.25 30.26 30.55 24,221,476 -0.31(-1.02%)
Jul 12, 2017 31.17 31.18 30.57 30.86 22,675,628 +0.08(+0.26%)
Jul 11, 2017 29.98 30.80 29.94 30.78 29,056,688 +0.85(+2.85%)
Jul 10, 2017 29.60 30.02 29.19 29.93 25,382,716 +0.29(+0.99%)
Jul 07, 2017 29.65 29.93 29.42 29.63 22,443,492 +0.10(+0.33%)
Jul 06, 2017 29.38 29.91 29.36 29.54 27,657,664 -0.40(-1.34%)
Jul 05, 2017 29.00 29.99 29.00 29.94 41,204,680 +1.34(+4.70%)
Jul 03, 2017 29.53 29.68 28.03 28.59 37,533,408 -0.71(-2.41%)
Jun 30, 2017 31.52 31.55 29.15 29.30 74,678,256 -1.58(-5.12%)
Jun 29, 2017 31.69 31.78 30.07 30.88 54,922,284 -0.76(-2.39%)
Jun 28, 2017 31.47 31.68 30.85 31.64 28,929,414 +0.57(+1.83%)
Jun 27, 2017 31.90 32.05 31.02 31.07 33,846,652 -0.82(-2.58%)
Jun 26, 2017 31.84 32.34 31.35 31.89 35,401,588 +0.76(+2.43%)
Jun 23, 2017 31.05 31.14 46,188,872 -0.16(-0.50%)
Jun 22, 2017 31.44 31.79 31.17 31.29 23,490,474 -0.12(-0.37%)
Jun 21, 2017 30.60 31.55 30.48 31.41 31,152,688 +1.16(+3.83%)
Jun 20, 2017 30.81 30.98 30.15 30.25 26,284,018 -0.36(-1.19%)
Jun 19, 2017 29.94 30.66 29.76 30.62 25,384,668 +1.31(+4.49%)
Jun 16, 2017 30.06 30.42 29.26 29.30 43,700,256 -0.69(-2.29%)
Jun 15, 2017 29.90 30.39 29.52 29.99 34,310,252 -0.49(-1.61%)
Jun 14, 2017 31.18 31.19 30.27 30.48 29,467,630 -0.47(-1.52%)
Jun 13, 2017 31.16 31.64 30.19 30.95 34,409,172 +0.33(+1.09%)
Jun 12, 2017 29.50 31.09 28.66 30.62 47,429,492 +0.59(+1.96%)
Jun 09, 2017 32.06 32.31 29.00 30.03 54,077,088 -1.82(-5.70%)
Jun 08, 2017 32.22 32.24 31.28 31.84 29,711,846 -0.05(-0.15%)
Jun 07, 2017 31.11 31.94 31.11 31.89 33,253,230 +0.91(+2.95%)
Jun 06, 2017 30.46 31.17 30.29 30.98 33,756,800 +0.35(+1.15%)
Jun 05, 2017 30.71 31.16 30.49 30.63 24,820,062 +0.00(+0.00%)
Jun 02, 2017 30.22 30.79 29.96 30.63 20,592,026 +0.44(+1.46%)
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.