Micron Technology (NQ: MU )

76.80 USD -3.88 (-4.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 28.02 28.20 27.51 27.67 28,105,074 +0.04(+0.14%)
Apr 27, 2017 27.17 27.65 27.09 27.63 24,602,490 +0.84(+3.14%)
Apr 26, 2017 26.58 27.07 26.39 26.79 24,670,399 -0.20(-0.74%)
Apr 25, 2017 26.71 27.02 26.36 26.99 22,875,615 +0.42(+1.58%)
Apr 24, 2017 27.74 27.76 26.52 26.57 44,020,963 -0.75(-2.75%)
Apr 21, 2017 28.00 28.03 27.16 27.32 28,361,662 -0.64(-2.29%)
Apr 20, 2017 27.50 28.08 27.50 27.96 23,626,643 +0.70(+2.57%)
Apr 19, 2017 27.45 27.55 27.05 27.26 21,230,203 +0.12(+0.44%)
Apr 18, 2017 27.00 27.34 26.90 27.14 14,406,744 +0.01(+0.04%)
Apr 17, 2017 26.91 27.22 26.83 27.13 14,108,078 +0.39(+1.46%)
Apr 13, 2017 26.55 27.23 26.36 26.74 26,077,466 +0.05(+0.19%)
Apr 12, 2017 27.42 27.43 26.66 26.69 24,615,855 -0.49(-1.80%)
Apr 11, 2017 27.50 27.54 26.68 27.18 38,618,404 -0.46(-1.66%)
Apr 10, 2017 28.45 28.49 27.58 27.64 27,405,983 -0.88(-3.09%)
Apr 07, 2017 28.45 28.86 28.36 28.52 20,325,474 -0.10(-0.35%)
Apr 06, 2017 28.25 28.78 28.02 28.62 19,422,595 +0.36(+1.27%)
Apr 05, 2017 28.64 28.91 28.23 28.26 22,387,125 -0.33(-1.15%)
Apr 04, 2017 28.47 28.68 28.16 28.59 13,953,992 -0.05(-0.17%)
Apr 03, 2017 28.95 29.04 28.30 28.64 21,622,978 -0.26(-0.90%)
Mar 31, 2017 29.10 29.36 28.90 28.90 32,337,822 -0.07(-0.24%)
Mar 30, 2017 28.40 29.00 28.33 28.97 25,076,360 +0.47(+1.65%)
Mar 29, 2017 28.60 28.68 28.35 28.50 23,057,802 -0.19(-0.66%)
Mar 28, 2017 28.73 29.06 28.62 28.69 24,747,900 -0.07(-0.24%)
Mar 27, 2017 28.10 29.18 28.07 28.76 48,180,228 +0.33(+1.16%)
Mar 24, 2017 29.71 29.87 28.16 28.43 107,481,789 +1.96(+7.40%)
Mar 23, 2017 26.36 26.49 26.04 26.47 46,969,650 +0.41(+1.57%)
Mar 22, 2017 25.73 26.15 25.63 26.06 25,079,151 +0.54(+2.12%)
Mar 21, 2017 26.30 26.44 25.43 25.52 28,396,018 -0.69(-2.63%)
Mar 20, 2017 25.99 26.61 25.81 26.21 26,913,871 +0.41(+1.59%)
Mar 17, 2017 25.86 25.91 25.40 25.80 19,126,498 -0.24(-0.92%)
Mar 16, 2017 26.20 26.23 25.83 26.04 19,145,737 -0.08(-0.31%)
Mar 15, 2017 25.15 26.15 24.93 26.12 29,779,050 +0.54(+2.11%)
Mar 14, 2017 25.59 25.70 25.25 25.58 14,584,556 -0.12(-0.47%)
Mar 13, 2017 25.39 25.82 25.29 25.70 23,762,974 +0.52(+2.07%)
Mar 10, 2017 25.27 25.75 24.81 25.18 28,919,045 +0.03(+0.12%)
Mar 09, 2017 25.23 25.49 24.85 25.15 21,775,541 -0.23(-0.91%)
Mar 08, 2017 25.64 25.83 25.04 25.38 24,915,182 -0.26(-1.01%)
Mar 07, 2017 25.56 25.75 25.28 25.64 20,301,813 -0.07(-0.27%)
Mar 06, 2017 25.50 25.92 25.17 25.71 25,516,074 +0.14(+0.55%)
Mar 03, 2017 25.20 25.68 24.98 25.57 37,971,610 +0.87(+3.52%)
Mar 02, 2017 24.88 25.25 24.38 24.70 45,867,947 +0.15(+0.61%)
Mar 01, 2017 24.16 24.58 24.07 24.55 27,980,941 +1.11(+4.74%)
Feb 28, 2017 23.79 23.95 23.32 23.44 21,440,573 -0.32(-1.35%)
Feb 27, 2017 23.36 23.77 23.15 23.76 17,990,064 +0.52(+2.24%)
Feb 24, 2017 22.96 23.26 22.64 23.24 22,019,587 -0.24(-1.02%)
Feb 23, 2017 23.92 23.97 23.23 23.48 20,159,731 -0.27(-1.14%)
Feb 22, 2017 23.86 24.06 23.65 23.75 16,002,717 -0.02(-0.08%)
Feb 21, 2017 23.62 23.98 23.58 23.77 20,251,028 +0.42(+1.80%)
Feb 17, 2017 23.35 23.35 23.35 0 +0.37(+1.61%)
Feb 16, 2017 23.04 23.34 22.85 22.98 23,757,466 -0.04(-0.17%)
Feb 15, 2017 23.07 23.26 22.79 23.02 27,892,558 -0.10(-0.43%)
Feb 14, 2017 23.36 23.37 22.68 23.12 60,677,129 -0.78(-3.26%)
Feb 13, 2017 24.07 24.20 23.82 23.90 16,872,890 -0.15(-0.62%)
Feb 10, 2017 24.71 24.76 23.90 24.05 28,578,398 -0.40(-1.64%)
Feb 09, 2017 24.75 24.89 24.42 24.45 27,871,975 +0.24(+0.99%)
Feb 08, 2017 24.25 24.38 23.91 24.21 21,557,795 -0.39(-1.59%)
Feb 07, 2017 24.59 24.69 24.21 24.60 19,878,572 +0.26(+1.07%)
Feb 06, 2017 24.53 24.73 24.21 24.34 18,898,852 -0.26(-1.06%)
Feb 03, 2017 24.90 25.24 24.50 24.60 25,054,360 -0.19(-0.77%)
Feb 02, 2017 24.53 25.30 24.49 24.79 45,493,073 +0.04(+0.16%)
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.