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 (%)
Jan 29, 2016 9.811 10.85 9.762 10.83 39,147,788 +1.12(+11.58%)
Jan 28, 2016 10.29 10.36 9.536 9.708 38,024,756 -0.50(-4.86%)
Jan 27, 2016 10.31 10.64 10.14 10.20 23,424,340 -0.16(-1.52%)
Jan 26, 2016 10.36 10.52 10.17 10.36 26,655,774 +0.07(+0.67%)
Jan 25, 2016 10.86 10.97 10.28 10.29 24,306,814 -0.58(-5.33%)
Jan 22, 2016 10.98 11.36 10.69 10.87 35,729,844 +0.22(+2.03%)
Jan 21, 2016 10.26 10.71 9.949 10.66 53,206,396 +0.79(+7.96%)
Jan 20, 2016 10.19 10.20 9.144 9.870 66,353,916 -0.74(-6.94%)
Jan 19, 2016 11.08 11.16 10.52 10.61 38,823,788 -0.28(-2.53%)
Jan 15, 2016 11.15 10.88 10.88 10.88 37,840,884 -0.92(-7.82%)
Jan 14, 2016 11.86 12.04 11.32 11.81 36,451,576 -0.04(-0.33%)
Jan 13, 2016 12.55 12.74 11.70 11.84 35,959,092 -0.65(-5.19%)
Jan 12, 2016 12.49 13.00 12.18 12.49 26,133,774 +0.19(+1.52%)
Jan 11, 2016 13.13 13.22 11.99 12.31 43,931,588 -0.79(-6.00%)
Jan 08, 2016 13.53 13.70 13.05 13.09 29,593,114 -0.32(-2.42%)
Jan 07, 2016 13.61 14.02 13.39 13.42 26,497,318 -0.55(-3.94%)
Jan 06, 2016 14.24 14.42 13.86 13.97 27,320,824 -0.59(-4.05%)
Jan 05, 2016 14.16 14.81 14.10 14.56 30,319,830 +0.48(+3.42%)
Jan 04, 2016 13.58 14.10 13.56 14.07 23,033,036 +0.17(+1.20%)
Dec 31, 2015 13.85 13.91 13.91 13.91 13,490,499 +0.00(+0.00%)
Dec 30, 2015 14.02 14.18 13.85 13.91 11,133,386 -0.18(-1.26%)
Dec 29, 2015 14.09 14.25 13.98 14.08 16,394,684 +0.15(+1.06%)
Dec 28, 2015 14.19 14.25 13.80 13.94 17,978,310 -0.28(-2.00%)
Dec 24, 2015 13.95 14.22 14.22 14.22 14,545,453 +0.18(+1.26%)
Dec 23, 2015 13.47 14.04 13.31 14.04 60,190,756 -0.30(-2.12%)
Dec 22, 2015 14.54 14.68 14.26 14.35 27,429,276 -0.16(-1.08%)
Dec 21, 2015 14.18 14.53 14.07 14.51 22,609,500 +0.40(+2.85%)
Dec 18, 2015 14.12 14.46 14.01 14.10 39,235,364 +0.04(+0.28%)
Dec 17, 2015 14.39 14.51 14.00 14.06 29,545,296 +0.25(+1.78%)
Dec 16, 2015 14.10 14.19 13.53 13.82 22,304,388 -0.11(-0.78%)
Dec 15, 2015 13.52 14.11 13.49 13.93 26,936,746 +0.51(+3.81%)
Dec 14, 2015 14.17 14.22 13.27 13.42 35,845,372 -0.37(-2.71%)
Dec 11, 2015 14.06 14.18 13.74 13.79 24,149,698 -0.61(-4.23%)
Dec 10, 2015 14.03 14.53 14.01 14.40 15,080,711 +0.33(+2.37%)
Dec 09, 2015 14.34 14.41 13.99 14.06 21,297,700 -0.28(-1.92%)
Dec 08, 2015 14.35 14.44 14.16 14.34 18,517,514 -0.25(-1.68%)
Dec 07, 2015 15.08 15.19 14.45 14.58 24,005,908 -0.64(-4.19%)
Dec 04, 2015 15.26 15.65 15.12 15.22 19,415,490 -0.11(-0.70%)
Dec 03, 2015 15.66 15.91 15.22 15.33 15,486,370 -0.21(-1.33%)
Dec 02, 2015 16.20 16.29 15.44 15.54 16,410,111 -0.72(-4.41%)
Dec 01, 2015 15.89 16.33 15.84 16.25 20,497,650 +0.61(+3.89%)
Nov 30, 2015 15.31 15.72 15.22 15.65 13,715,079 +0.36(+2.38%)
Nov 27, 2015 15.27 15.36 15.19 15.28 5,110,282 -0.02(-0.13%)
Nov 25, 2015 15.12 15.30 15.30 15.30 10,185,330 -0.05(-0.32%)
Nov 24, 2015 14.95 15.38 14.88 15.35 12,442,651 +0.30(+2.02%)
Nov 23, 2015 15.26 15.39 14.80 15.05 14,304,488 -0.11(-0.71%)
Nov 20, 2015 15.71 15.81 15.06 15.15 24,506,874 -0.43(-2.77%)
Nov 19, 2015 15.43 15.99 15.43 15.59 18,608,206 +0.26(+1.67%)
Nov 18, 2015 15.12 15.41 15.03 15.33 20,416,018 +0.32(+2.16%)
Nov 17, 2015 14.76 15.45 14.67 15.01 25,696,752 +0.38(+2.62%)
Nov 16, 2015 14.68 14.93 14.39 14.62 24,157,870 -0.11(-0.73%)
Nov 13, 2015 15.03 15.11 14.59 14.73 21,454,678 -0.34(-2.28%)
Nov 12, 2015 15.01 15.47 15.01 15.08 14,552,545 -0.15(-0.97%)
Nov 11, 2015 15.36 15.51 15.19 15.22 16,487,878 -0.04(-0.29%)
Nov 10, 2015 15.46 15.57 15.14 15.27 25,034,980 -0.29(-1.86%)
Nov 09, 2015 16.07 16.16 15.52 15.56 24,069,818 -0.60(-3.71%)
Nov 06, 2015 16.15 16.47 15.81 16.16 18,376,242 -0.06(-0.36%)
Nov 05, 2015 17.21 17.40 16.07 16.21 27,250,068 -0.91(-5.33%)
Nov 04, 2015 17.73 17.73 16.79 17.13 19,596,410 -0.39(-2.22%)
Nov 03, 2015 16.79 17.67 16.78 17.52 22,527,470 +0.73(+4.36%)
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.