Micron Technology (NQ: MU )

87.35 UNCHANGED
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, 2016 16.39 16.43 15.84 16.18 22,378,710 -0.25(-1.49%)
Aug 30, 2016 16.68 16.69 16.20 16.43 24,069,462 -0.17(-1.01%)
Aug 29, 2016 16.60 16.93 16.30 16.59 35,122,812 +0.39(+2.42%)
Aug 26, 2016 16.03 16.49 15.98 16.20 24,706,422 +0.30(+1.91%)
Aug 25, 2016 15.60 16.24 15.58 15.90 35,501,160 +0.68(+4.45%)
Aug 24, 2016 15.90 15.94 15.09 15.22 27,190,308 -0.66(-4.14%)
Aug 23, 2016 15.97 16.23 15.84 15.88 24,194,590 -0.01(-0.06%)
Aug 22, 2016 15.85 16.12 15.61 15.89 22,568,272 -0.06(-0.37%)
Aug 19, 2016 15.86 16.14 15.73 15.95 35,728,564 +0.47(+3.04%)
Aug 18, 2016 15.26 15.50 15.22 15.47 16,906,092 +0.25(+1.61%)
Aug 17, 2016 15.24 15.46 15.17 15.23 22,981,570 +0.03(+0.19%)
Aug 16, 2016 15.29 15.30 14.94 15.20 22,289,308 -0.04(-0.26%)
Aug 15, 2016 14.81 15.40 14.80 15.24 29,655,290 +0.59(+4.02%)
Aug 12, 2016 14.19 14.71 14.16 14.65 25,385,374 +0.49(+3.47%)
Aug 11, 2016 13.98 14.21 13.94 14.16 14,726,244 +0.23(+1.62%)
Aug 10, 2016 14.21 14.23 13.77 13.93 15,289,557 -0.27(-1.93%)
Aug 09, 2016 14.29 14.42 14.13 14.21 12,810,151 +0.06(+0.42%)
Aug 08, 2016 14.26 14.44 14.11 14.15 16,472,046 -0.10(-0.69%)
Aug 05, 2016 13.95 14.50 13.95 14.25 29,653,788 +0.48(+3.49%)
Aug 04, 2016 13.36 13.93 13.35 13.77 23,840,266 +0.51(+3.85%)
Aug 03, 2016 13.02 13.32 13.02 13.26 17,646,830 +0.11(+0.82%)
Aug 02, 2016 13.30 13.33 12.78 13.15 24,159,754 -0.16(-1.18%)
Aug 01, 2016 13.55 13.66 13.30 13.31 16,675,881 -0.18(-1.31%)
Jul 29, 2016 13.65 13.68 13.36 13.48 22,208,874 -0.07(-0.51%)
Jul 28, 2016 13.87 13.92 13.45 13.55 25,987,756 -0.37(-2.68%)
Jul 27, 2016 14.57 14.61 13.79 13.92 35,699,312 -0.47(-3.27%)
Jul 26, 2016 13.74 14.41 13.67 14.40 39,697,428 +0.74(+5.39%)
Jul 25, 2016 13.74 14.06 13.62 13.66 52,329,004 +0.78(+6.02%)
Jul 22, 2016 12.96 12.96 12.77 12.88 19,113,862 -0.05(-0.38%)
Jul 21, 2016 13.23 13.25 12.84 12.93 17,052,840 -0.40(-3.02%)
Jul 20, 2016 13.08 13.36 12.99 13.34 36,341,272 +0.36(+2.80%)
Jul 19, 2016 12.97 13.01 12.81 12.97 31,151,856 -0.12(-0.90%)
Jul 18, 2016 13.00 13.11 12.84 13.09 17,508,436 +0.21(+1.60%)
Jul 15, 2016 13.06 13.25 12.80 12.88 18,390,686 -0.16(-1.20%)
Jul 14, 2016 13.25 13.30 13.02 13.04 19,051,140 +0.00(+0.00%)
Jul 13, 2016 12.99 13.14 12.83 13.04 23,507,696 +0.06(+0.45%)
Jul 12, 2016 12.76 13.20 12.74 12.98 35,894,972 +0.58(+4.67%)
Jul 11, 2016 12.55 12.74 12.37 12.40 23,231,800 +0.02(+0.16%)
Jul 08, 2016 12.16 12.48 11.97 12.38 28,489,342 +0.41(+3.44%)
Jul 07, 2016 11.68 12.31 11.67 11.97 34,092,296 +0.28(+2.44%)
Jul 05, 2016 12.15 12.22 11.58 11.69 38,006,420 -0.58(-4.72%)
Jul 01, 2016 12.34 12.27 12.27 12.27 70,161,224 -1.24(-9.16%)
Jun 30, 2016 13.09 13.52 12.98 13.50 49,300,772 +0.56(+4.32%)
Jun 29, 2016 13.05 13.17 12.70 12.94 37,572,752 +0.20(+1.54%)
Jun 28, 2016 12.40 12.80 12.38 12.75 35,494,772 +0.75(+6.21%)
Jun 27, 2016 12.88 12.99 11.87 12.00 46,798,008 -0.96(-7.42%)
Jun 24, 2016 13.25 13.59 12.88 12.96 78,965,080 -0.82(-5.98%)
Jun 23, 2016 13.16 13.89 13.16 13.79 72,478,864 +1.30(+10.46%)
Jun 22, 2016 12.54 12.80 12.43 12.48 27,470,586 -0.03(-0.23%)
Jun 21, 2016 12.31 12.59 12.20 12.51 25,538,078 +0.42(+3.49%)
Jun 20, 2016 12.28 12.42 12.06 12.09 21,889,010 +0.12(+0.98%)
Jun 17, 2016 11.75 12.12 11.73 11.97 20,997,528 +0.25(+2.09%)
Jun 16, 2016 11.65 11.76 11.36 11.73 22,879,560 -0.07(-0.58%)
Jun 15, 2016 11.93 12.02 11.73 11.79 17,825,220 +0.10(+0.84%)
Jun 14, 2016 11.84 12.09 11.52 11.70 22,331,424 -0.13(-1.08%)
Jun 13, 2016 11.78 12.12 11.72 11.82 15,867,408 -0.09(-0.74%)
Jun 10, 2016 12.09 12.14 11.82 11.91 21,848,532 -0.36(-2.96%)
Jun 09, 2016 12.24 12.46 12.01 12.28 22,299,050 -0.07(-0.56%)
Jun 08, 2016 12.84 12.84 12.28 12.34 26,363,180 -0.41(-3.23%)
Jun 07, 2016 12.59 12.90 12.57 12.76 21,818,200 +0.23(+1.80%)
Jun 06, 2016 12.65 12.80 12.52 12.53 25,315,286 -0.09(-0.70%)
Jun 03, 2016 12.78 12.80 12.39 12.62 28,866,696 -0.25(-1.91%)
Jun 02, 2016 12.71 12.96 12.51 12.86 32,551,018 +0.02(+0.15%)
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.