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 (%)
Dec 30, 2016 21.51 21.51 21.51 0 -0.34(-1.57%)
Dec 29, 2016 22.16 22.37 21.74 21.85 20,264,910 -0.50(-2.24%)
Dec 28, 2016 22.96 22.97 22.33 22.35 24,473,506 -0.51(-2.23%)
Dec 27, 2016 22.91 23.20 22.78 22.86 24,671,694 +0.04(+0.17%)
Dec 23, 2016 22.82 22.82 22.82 0 +0.07(+0.30%)
Dec 22, 2016 22.48 23.05 22.34 22.76 87,477,608 +2.56(+12.68%)
Dec 21, 2016 20.36 20.44 19.96 20.19 32,280,426 -0.07(-0.34%)
Dec 20, 2016 20.34 20.41 20.09 20.26 23,441,392 +0.29(+1.47%)
Dec 19, 2016 20.05 20.31 19.81 19.97 24,000,090 +0.08(+0.39%)
Dec 16, 2016 20.15 20.61 19.81 19.89 37,342,792 -0.02(-0.10%)
Dec 15, 2016 19.72 20.12 19.61 19.91 19,817,070 +0.27(+1.35%)
Dec 14, 2016 19.56 19.95 19.41 19.64 19,846,034 -0.11(-0.55%)
Dec 13, 2016 19.76 20.09 19.43 19.75 26,669,320 +0.11(+0.55%)
Dec 12, 2016 19.92 20.05 19.12 19.64 29,213,120 -0.47(-2.34%)
Dec 09, 2016 20.34 20.46 19.76 20.12 24,435,648 -0.16(-0.77%)
Dec 08, 2016 20.36 20.60 19.91 20.27 36,941,820 +0.22(+1.08%)
Dec 07, 2016 19.13 20.16 18.94 20.06 45,582,808 +1.35(+7.24%)
Dec 06, 2016 18.27 18.73 18.23 18.70 22,682,546 +0.44(+2.42%)
Dec 05, 2016 18.64 18.64 18.05 18.26 27,131,470 -0.18(-0.96%)
Dec 02, 2016 18.11 18.84 17.96 18.44 26,381,744 +0.30(+1.68%)
Dec 01, 2016 19.33 19.46 17.84 18.13 41,488,240 -1.03(-5.38%)
Nov 30, 2016 19.21 19.39 19.00 19.16 26,523,128 +0.11(+0.57%)
Nov 29, 2016 19.55 19.82 19.02 19.06 38,645,024 -0.56(-2.85%)
Nov 28, 2016 19.80 19.90 19.57 19.62 22,623,542 -0.14(-0.70%)
Nov 25, 2016 19.58 20.06 19.42 19.75 16,619,282 +0.22(+1.11%)
Nov 23, 2016 19.54 19.54 19.54 0 +0.17(+0.86%)
Nov 22, 2016 19.27 19.43 19.09 19.37 22,639,062 +0.25(+1.28%)
Nov 21, 2016 19.03 19.30 18.98 19.12 23,157,204 +0.27(+1.46%)
Nov 18, 2016 18.55 18.97 18.50 18.85 29,677,430 +0.03(+0.16%)
Nov 17, 2016 18.01 18.97 17.91 18.82 46,775,404 +0.92(+5.15%)
Nov 16, 2016 17.60 17.99 17.59 17.90 22,041,324 +0.14(+0.77%)
Nov 15, 2016 17.33 17.83 17.33 17.76 25,630,122 +0.38(+2.20%)
Nov 14, 2016 17.44 17.64 17.20 17.38 26,815,002 +0.04(+0.23%)
Nov 11, 2016 16.76 17.35 16.58 17.34 31,635,824 +0.67(+4.00%)
Nov 10, 2016 17.02 17.43 16.57 16.67 30,832,482 -0.21(-1.22%)
Nov 09, 2016 16.63 16.83 16.44 16.88 34,481,764 -0.21(-1.21%)
Nov 08, 2016 16.98 17.22 16.74 17.08 18,393,302 +0.03(+0.20%)
Nov 07, 2016 16.70 17.10 16.70 17.05 22,049,324 +0.68(+4.17%)
Nov 04, 2016 16.15 16.70 16.14 16.37 18,370,676 +0.06(+0.36%)
Nov 03, 2016 16.35 16.50 16.25 16.31 17,572,914 -0.06(-0.36%)
Nov 02, 2016 16.63 16.70 16.19 16.37 25,424,440 -0.29(-1.77%)
Nov 01, 2016 16.88 17.08 16.27 16.66 27,664,244 -0.18(-1.05%)
Oct 31, 2016 17.21 17.43 16.84 16.84 23,707,018 -0.04(-0.23%)
Oct 28, 2016 17.27 17.34 16.78 16.88 21,230,064 -0.32(-1.88%)
Oct 27, 2016 17.49 17.56 17.07 17.20 21,602,372 -0.11(-0.62%)
Oct 26, 2016 16.98 17.59 16.88 17.31 24,060,996 +0.10(+0.57%)
Oct 25, 2016 16.78 17.29 16.78 17.21 27,966,462 +0.47(+2.81%)
Oct 24, 2016 16.75 16.84 16.65 16.74 14,102,830 +0.12(+0.71%)
Oct 21, 2016 16.68 16.75 16.49 16.62 19,067,438 -0.26(-1.54%)
Oct 20, 2016 16.73 17.17 16.73 16.88 17,454,662 -0.01(-0.06%)
Oct 19, 2016 16.68 16.93 16.54 16.89 18,983,420 -0.19(-1.12%)
Oct 18, 2016 16.89 17.33 16.88 17.08 20,569,170 +0.41(+2.47%)
Oct 17, 2016 16.70 16.84 16.62 16.67 12,899,403 -0.14(-0.82%)
Oct 14, 2016 16.71 17.08 16.67 16.81 23,989,118 +0.27(+1.66%)
Oct 13, 2016 16.25 16.68 15.87 16.53 29,138,624 +0.07(+0.42%)
Oct 12, 2016 16.56 16.72 16.36 16.47 18,243,476 -0.08(-0.47%)
Oct 11, 2016 17.07 17.14 16.22 16.54 38,795,272 -0.63(-3.66%)
Oct 10, 2016 17.39 17.50 17.16 17.17 19,215,016 -0.11(-0.62%)
Oct 07, 2016 17.39 17.47 16.98 17.28 24,304,208 -0.12(-0.68%)
Oct 06, 2016 17.31 17.55 17.21 17.40 22,017,326 +0.03(+0.17%)
Oct 05, 2016 17.22 17.99 16.96 17.37 69,028,992 -0.10(-0.56%)
Oct 04, 2016 17.64 17.70 17.33 17.47 55,362,852 +0.07(+0.39%)
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.