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 (%)
Jan 31, 2017 23.50 23.69 23.24 23.66 23,139,344 -0.07(-0.29%)
Jan 30, 2017 23.37 23.79 22.99 23.73 31,083,984 +0.21(+0.88%)
Jan 27, 2017 23.09 23.65 23.01 23.52 18,981,580 +0.44(+1.91%)
Jan 26, 2017 23.35 23.54 22.85 23.08 19,743,570 -0.04(-0.17%)
Jan 25, 2017 22.96 23.53 22.76 23.12 33,992,844 +0.70(+3.11%)
Jan 24, 2017 21.85 22.65 21.84 22.42 29,949,912 +0.94(+4.39%)
Jan 23, 2017 21.55 21.89 21.33 21.48 16,376,347 -0.07(-0.32%)
Jan 20, 2017 21.49 21.91 21.48 21.55 20,360,012 +0.25(+1.15%)
Jan 19, 2017 21.10 21.88 21.09 21.30 31,854,186 -0.60(-2.73%)
Jan 18, 2017 21.27 21.92 21.13 21.90 19,844,162 +0.57(+2.67%)
Jan 17, 2017 21.47 21.65 21.18 21.33 20,432,412 -0.43(-1.98%)
Jan 13, 2017 21.76 21.76 21.76 0 -0.13(-0.58%)
Jan 12, 2017 22.04 22.06 21.29 21.89 28,072,482 -0.47(-2.11%)
Jan 11, 2017 22.19 22.45 22.14 22.36 21,285,494 +0.30(+1.38%)
Jan 10, 2017 21.94 22.26 21.88 22.06 21,037,734 +0.14(+0.63%)
Jan 09, 2017 21.53 22.13 21.53 21.92 21,947,042 +0.29(+1.36%)
Jan 06, 2017 21.85 21.86 21.56 21.63 18,121,578 -0.07(-0.32%)
Jan 05, 2017 21.98 22.15 21.55 21.70 20,132,054 -0.25(-1.12%)
Jan 04, 2017 22.25 22.41 21.83 21.94 20,800,854 -0.19(-0.84%)
Jan 03, 2017 21.66 22.31 21.63 22.13 25,435,372 +0.62(+2.87%)
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%)
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.