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 (%)
Feb 28, 2017 23.36 23.52 22.90 23.02 21,830,726 -0.31(-1.35%)
Feb 27, 2017 22.94 23.35 22.74 23.34 18,317,430 +0.51(+2.24%)
Feb 24, 2017 22.55 22.84 22.24 22.82 22,420,278 -0.24(-1.02%)
Feb 23, 2017 23.49 23.54 22.81 23.06 20,526,578 -0.27(-1.14%)
Feb 22, 2017 23.43 23.63 23.23 23.33 16,293,919 -0.02(-0.08%)
Feb 21, 2017 23.20 23.55 23.16 23.35 20,619,536 +0.41(+1.80%)
Feb 17, 2017 22.93 22.93 22.93 0 +0.36(+1.61%)
Feb 16, 2017 22.63 22.92 22.44 22.57 24,189,780 -0.04(-0.17%)
Feb 15, 2017 22.66 22.84 22.38 22.61 28,400,120 -0.10(-0.43%)
Feb 14, 2017 22.94 22.95 22.27 22.71 61,781,272 -0.77(-3.26%)
Feb 13, 2017 23.64 23.77 23.39 23.47 17,179,926 -0.15(-0.62%)
Feb 10, 2017 24.27 24.32 23.47 23.62 29,098,440 -0.39(-1.64%)
Feb 09, 2017 24.31 24.45 23.98 24.01 28,379,162 +0.24(+0.99%)
Feb 08, 2017 23.82 23.94 23.48 23.78 21,950,084 -0.38(-1.59%)
Feb 07, 2017 24.15 24.25 23.78 24.16 20,240,302 +0.26(+1.07%)
Feb 06, 2017 24.09 24.29 23.78 23.91 19,242,754 -0.26(-1.06%)
Feb 03, 2017 24.45 24.79 24.06 24.16 25,510,274 -0.19(-0.77%)
Feb 02, 2017 24.09 24.85 24.05 24.35 46,320,908 +0.04(+0.16%)
Feb 01, 2017 23.99 24.40 23.88 24.31 29,207,918 +0.63(+2.65%)
Jan 31, 2017 23.52 23.71 23.26 23.68 23,119,124 -0.07(-0.29%)
Jan 30, 2017 23.39 23.81 23.01 23.75 31,056,822 +0.21(+0.88%)
Jan 27, 2017 23.11 23.67 23.03 23.54 18,964,992 +0.44(+1.91%)
Jan 26, 2017 23.37 23.56 22.87 23.10 19,726,316 -0.04(-0.17%)
Jan 25, 2017 22.98 23.55 22.78 23.14 33,963,140 +0.70(+3.11%)
Jan 24, 2017 21.87 22.67 21.86 22.44 29,923,738 +0.94(+4.39%)
Jan 23, 2017 21.57 21.91 21.35 21.50 16,362,036 -0.07(-0.32%)
Jan 20, 2017 21.51 21.93 21.50 21.57 20,342,220 +0.25(+1.15%)
Jan 19, 2017 21.12 21.90 21.11 21.32 31,826,350 -0.60(-2.73%)
Jan 18, 2017 21.29 21.94 21.15 21.92 19,826,820 +0.57(+2.67%)
Jan 17, 2017 21.49 21.67 21.20 21.35 20,414,556 -0.43(-1.98%)
Jan 13, 2017 21.78 21.78 21.78 0 -0.13(-0.58%)
Jan 12, 2017 22.06 22.08 21.31 21.91 28,047,952 -0.47(-2.11%)
Jan 11, 2017 22.21 22.47 22.16 22.38 21,266,894 +0.30(+1.38%)
Jan 10, 2017 21.96 22.28 21.90 22.08 21,019,350 +0.14(+0.63%)
Jan 09, 2017 21.55 22.15 21.55 21.94 21,927,862 +0.29(+1.36%)
Jan 06, 2017 21.87 21.88 21.58 21.65 18,105,742 -0.07(-0.32%)
Jan 05, 2017 22.00 22.17 21.57 21.71 20,114,462 -0.25(-1.12%)
Jan 04, 2017 22.26 22.43 21.85 21.96 20,782,678 -0.19(-0.84%)
Jan 03, 2017 21.68 22.33 21.65 22.15 25,413,144 +0.62(+2.87%)
Dec 30, 2016 21.53 21.53 21.53 0 -0.34(-1.57%)
Dec 29, 2016 22.18 22.39 21.75 21.87 20,247,202 -0.50(-2.24%)
Dec 28, 2016 22.98 22.99 22.35 22.37 24,452,120 -0.51(-2.23%)
Dec 27, 2016 22.93 23.22 22.80 22.88 24,650,134 +0.04(+0.17%)
Dec 23, 2016 22.84 22.84 22.84 0 +0.07(+0.30%)
Dec 22, 2016 22.50 23.07 22.36 22.78 87,401,168 +2.56(+12.68%)
Dec 21, 2016 20.38 20.46 19.98 20.21 32,252,218 -0.07(-0.34%)
Dec 20, 2016 20.36 20.43 20.10 20.28 23,420,908 +0.29(+1.47%)
Dec 19, 2016 20.06 20.33 19.83 19.99 23,979,118 +0.08(+0.39%)
Dec 16, 2016 20.16 20.62 19.83 19.91 37,310,160 -0.02(-0.10%)
Dec 15, 2016 19.74 20.13 19.62 19.93 19,799,754 +0.27(+1.35%)
Dec 14, 2016 19.57 19.97 19.43 19.66 19,828,690 -0.11(-0.55%)
Dec 13, 2016 19.78 20.10 19.45 19.77 26,646,014 +0.11(+0.55%)
Dec 12, 2016 19.94 20.06 19.14 19.66 29,187,590 -0.47(-2.34%)
Dec 09, 2016 20.36 20.48 19.77 20.13 24,414,296 -0.16(-0.77%)
Dec 08, 2016 20.38 20.61 19.93 20.29 36,909,540 +0.22(+1.08%)
Dec 07, 2016 19.15 20.17 18.96 20.07 45,542,976 +1.36(+7.24%)
Dec 06, 2016 18.29 18.75 18.25 18.72 22,662,724 +0.44(+2.42%)
Dec 05, 2016 18.66 18.66 18.07 18.28 27,107,760 -0.18(-0.96%)
Dec 02, 2016 18.13 18.86 17.97 18.45 26,358,690 +0.30(+1.68%)
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.