Micron Technology (NQ: MU )

85.50 USD +4.78 (+5.92%)
Official Closing Price Updated: 7:59 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 19.58 19.76 19.36 19.53 26,026,349 +0.11(+0.57%)
Nov 29, 2016 19.92 20.20 19.38 19.42 37,921,202 -0.57(-2.85%)
Nov 28, 2016 20.18 20.28 19.95 19.99 22,199,802 -0.14(-0.70%)
Nov 25, 2016 19.95 20.44 19.79 20.13 16,308,002 +0.22(+1.10%)
Nov 23, 2016 19.91 19.91 19.91 0 +0.17(+0.86%)
Nov 22, 2016 19.64 19.80 19.45 19.74 22,215,031 +0.25(+1.28%)
Nov 21, 2016 19.39 19.67 19.34 19.49 22,723,467 +0.28(+1.46%)
Nov 18, 2016 18.90 19.33 18.85 19.21 29,121,570 +0.03(+0.16%)
Nov 17, 2016 18.35 19.33 18.25 19.18 45,899,301 +0.94(+5.15%)
Nov 16, 2016 17.94 18.33 17.93 18.24 21,628,490 +0.14(+0.77%)
Nov 15, 2016 17.66 18.17 17.66 18.10 25,150,067 +0.39(+2.20%)
Nov 14, 2016 17.77 17.98 17.53 17.71 26,312,757 +0.04(+0.23%)
Nov 11, 2016 17.08 17.68 16.90 17.67 31,043,283 +0.68(+4.00%)
Nov 10, 2016 17.35 17.76 16.89 16.99 30,254,989 -0.21(-1.22%)
Nov 09, 2016 16.95 17.15 16.75 17.20 33,835,921 -0.21(-1.21%)
Nov 08, 2016 17.30 17.55 17.06 17.41 18,048,794 +0.04(+0.20%)
Nov 07, 2016 17.02 17.43 17.02 17.38 21,636,340 +0.70(+4.17%)
Nov 04, 2016 16.46 17.02 16.45 16.68 18,026,593 +0.06(+0.36%)
Nov 03, 2016 16.66 16.81 16.56 16.62 17,243,772 -0.06(-0.36%)
Nov 02, 2016 16.95 17.01 16.50 16.68 24,948,240 -0.30(-1.77%)
Nov 01, 2016 17.20 17.41 16.58 16.98 27,146,092 -0.18(-1.05%)
Oct 31, 2016 17.54 17.76 17.16 17.16 23,262,984 -0.04(-0.23%)
Oct 28, 2016 17.60 17.67 17.10 17.20 20,832,423 -0.33(-1.88%)
Oct 27, 2016 17.82 17.90 17.40 17.53 21,197,758 -0.11(-0.62%)
Oct 26, 2016 17.30 17.93 17.20 17.64 23,610,333 +0.10(+0.57%)
Oct 25, 2016 17.10 17.61 17.10 17.54 27,442,649 +0.48(+2.81%)
Oct 24, 2016 17.07 17.16 16.97 17.06 13,838,683 +0.12(+0.71%)
Oct 21, 2016 17.00 17.07 16.80 16.94 18,710,303 -0.26(-1.54%)
Oct 20, 2016 17.05 17.50 17.05 17.20 17,127,735 -0.01(-0.06%)
Oct 19, 2016 17.00 17.25 16.86 17.21 18,627,859 -0.20(-1.12%)
Oct 18, 2016 17.21 17.66 17.20 17.41 20,183,908 +0.42(+2.47%)
Oct 17, 2016 17.02 17.17 16.93 16.99 12,657,797 -0.14(-0.82%)
Oct 14, 2016 17.03 17.41 16.99 17.13 23,539,801 +0.28(+1.66%)
Oct 13, 2016 16.56 17.00 16.17 16.85 28,592,855 +0.07(+0.42%)
Oct 12, 2016 16.88 17.04 16.67 16.78 17,901,774 -0.08(-0.47%)
Oct 11, 2016 17.40 17.47 16.53 16.86 38,068,637 -0.64(-3.66%)
Oct 10, 2016 17.72 17.83 17.49 17.50 18,855,118 -0.11(-0.62%)
Oct 07, 2016 17.72 17.80 17.30 17.61 23,848,990 -0.12(-0.68%)
Oct 06, 2016 17.64 17.89 17.54 17.73 21,604,940 +0.03(+0.17%)
Oct 05, 2016 17.55 18.33 17.28 17.70 67,736,069 -0.10(-0.56%)
Oct 04, 2016 17.98 18.04 17.66 17.80 54,325,904 +0.07(+0.39%)
Oct 03, 2016 17.99 18.02 17.60 17.73 26,778,566 -0.05(-0.28%)
Sep 30, 2016 17.75 18.00 17.58 17.78 21,304,485 +0.24(+1.37%)
Sep 29, 2016 17.45 17.77 17.34 17.54 31,739,190 +0.10(+0.57%)
Sep 28, 2016 18.16 18.16 17.15 17.44 42,680,222 -0.56(-3.11%)
Sep 27, 2016 17.53 18.08 17.35 18.00 28,601,143 +0.64(+3.69%)
Sep 26, 2016 17.35 17.60 17.18 17.36 19,564,529 -0.12(-0.69%)
Sep 23, 2016 17.45 17.74 17.44 17.48 17,947,621 -0.11(-0.63%)
Sep 22, 2016 17.89 18.05 17.41 17.59 25,277,443 -0.07(-0.40%)
Sep 21, 2016 17.25 17.70 17.23 17.66 31,378,449 +0.74(+4.37%)
Sep 20, 2016 17.05 17.27 16.72 16.92 17,774,412 -0.03(-0.18%)
Sep 19, 2016 17.63 17.77 16.85 16.95 23,999,927 -0.53(-3.03%)
Sep 16, 2016 18.08 18.08 17.34 17.48 37,447,381 +0.03(+0.17%)
Sep 15, 2016 16.90 17.46 16.85 17.45 24,318,046 +0.52(+3.07%)
Sep 14, 2016 16.88 17.08 16.65 16.93 18,634,445 +0.18(+1.07%)
Sep 13, 2016 16.92 17.14 16.46 16.75 24,345,614 -0.40(-2.33%)
Sep 12, 2016 16.61 17.20 16.37 17.15 28,239,003 +0.34(+2.02%)
Sep 09, 2016 17.33 17.74 16.69 16.81 31,389,592 -0.64(-3.67%)
Sep 08, 2016 17.18 17.86 16.88 17.45 39,201,119 +0.29(+1.69%)
Sep 07, 2016 17.21 17.35 17.02 17.16 23,015,686 +0.15(+0.88%)
Sep 06, 2016 16.80 17.08 16.75 17.01 22,998,227 +0.31(+1.86%)
Sep 02, 2016 16.96 16.70 16.70 16.70 16,091,500 +0.06(+0.36%)
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.