Micron Technology (NQ: MU )

119.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 30.61 30.69 29.32 30.00 65,994,324 -1.94(-6.09%)
Jul 30, 2014 31.80 32.15 31.70 31.95 16,290,765 +0.39(+1.24%)
Jul 29, 2014 31.57 31.93 31.39 31.56 19,727,400 +0.15(+0.47%)
Jul 28, 2014 32.74 32.86 31.34 31.41 34,812,540 -1.41(-4.31%)
Jul 25, 2014 33.09 33.22 32.64 32.82 20,012,776 -0.45(-1.36%)
Jul 24, 2014 33.26 33.67 33.03 33.27 23,101,244 +0.20(+0.59%)
Jul 23, 2014 32.95 33.18 32.66 33.08 21,219,058 +0.05(+0.15%)
Jul 22, 2014 32.75 33.09 32.42 33.03 14,603,693 +0.55(+1.69%)
Jul 21, 2014 32.41 32.75 32.02 32.48 16,029,825 -0.08(-0.24%)
Jul 18, 2014 32.59 33.15 32.41 32.56 29,049,046 +0.10(+0.30%)
Jul 17, 2014 33.23 33.39 32.40 32.46 37,546,716 -1.56(-4.59%)
Jul 16, 2014 33.80 34.23 33.62 34.02 30,941,948 +0.61(+1.82%)
Jul 15, 2014 33.12 33.54 32.78 33.41 27,648,074 +0.42(+1.28%)
Jul 14, 2014 32.54 33.13 32.34 32.99 20,670,654 +0.78(+2.41%)
Jul 11, 2014 32.25 32.58 32.06 32.21 19,211,672 +0.03(+0.09%)
Jul 10, 2014 31.60 32.50 31.23 32.18 33,480,108 -0.12(-0.36%)
Jul 09, 2014 32.01 32.35 31.29 32.30 39,989,332 -0.24(-0.72%)
Jul 08, 2014 32.21 32.68 31.55 32.54 35,200,544 +0.27(+0.82%)
Jul 07, 2014 33.01 33.05 32.18 32.27 21,714,880 -0.85(-2.58%)
Jul 03, 2014 33.48 33.13 33.13 33.13 14,136,545 -0.03(-0.09%)
Jul 02, 2014 33.39 33.66 32.94 33.16 27,082,490 -0.22(-0.65%)
Jul 01, 2014 32.65 33.88 32.48 33.37 36,965,888 +1.01(+3.13%)
Jun 30, 2014 31.49 32.46 31.33 32.36 31,562,806 +1.41(+4.57%)
Jun 27, 2014 31.31 31.36 30.89 30.95 47,629,088 -0.48(-1.53%)
Jun 26, 2014 31.73 31.82 31.23 31.43 20,683,164 -0.33(-1.05%)
Jun 25, 2014 31.77 32.15 31.32 31.76 30,268,986 -0.16(-0.49%)
Jun 24, 2014 30.95 32.38 30.60 31.92 60,387,708 +1.22(+3.97%)
Jun 23, 2014 31.71 31.72 30.69 30.70 48,150,792 -0.58(-1.85%)
Jun 20, 2014 31.31 31.36 30.84 31.28 28,780,838 +0.04(+0.13%)
Jun 19, 2014 31.52 31.60 30.99 31.24 22,679,226 -0.25(-0.78%)
Jun 18, 2014 31.80 31.85 31.13 31.49 30,585,238 -0.19(-0.59%)
Jun 17, 2014 31.43 31.82 31.38 31.67 25,623,954 +0.33(+1.07%)
Jun 16, 2014 30.87 31.61 30.72 31.34 35,674,928 +0.73(+2.37%)
Jun 13, 2014 30.58 30.91 30.50 30.61 23,699,126 +0.31(+1.02%)
Jun 12, 2014 30.51 30.66 30.01 30.30 28,622,996 -0.13(-0.44%)
Jun 11, 2014 30.10 31.04 29.58 30.44 56,318,668 +1.45(+5.02%)
Jun 10, 2014 28.48 29.01 28.08 28.98 24,444,296 -0.03(-0.10%)
Jun 06, 2014 28.63 29.02 28.53 29.01 18,653,170 +0.49(+1.72%)
Jun 05, 2014 28.57 28.95 28.39 28.52 22,230,422 +0.07(+0.24%)
Jun 04, 2014 28.07 28.49 27.96 28.45 14,614,988 +0.29(+1.05%)
Jun 03, 2014 28.05 28.41 27.89 28.16 14,254,539 +0.01(+0.03%)
Jun 02, 2014 28.10 28.21 27.55 28.15 14,775,104 +0.07(+0.25%)
May 30, 2014 28.12 28.38 27.88 28.08 24,510,270 +0.01(+0.04%)
May 29, 2014 28.28 28.51 27.92 28.07 23,699,030 -0.03(-0.11%)
May 28, 2014 27.79 28.40 27.67 28.10 25,772,276 +0.54(+1.96%)
May 27, 2014 27.04 27.61 26.99 27.56 23,923,702 +0.72(+2.67%)
May 23, 2014 26.69 26.84 26.84 26.84 12,632,567 +0.05(+0.18%)
May 22, 2014 26.55 26.81 26.39 26.79 10,274,322 +0.28(+1.07%)
May 21, 2014 26.45 26.72 26.32 26.51 19,367,098 +0.43(+1.66%)
May 20, 2014 26.49 26.67 25.69 26.08 22,118,536 -0.38(-1.45%)
May 19, 2014 25.90 26.52 25.69 26.46 22,280,148 +0.89(+3.50%)
May 16, 2014 25.38 25.88 25.08 25.56 20,253,930 +0.17(+0.66%)
May 15, 2014 26.33 26.41 24.80 25.40 42,207,164 -0.98(-3.72%)
May 14, 2014 27.04 27.16 26.30 26.38 25,908,162 -0.76(-2.79%)
May 13, 2014 27.01 27.28 26.74 27.14 28,625,264 +0.12(+0.44%)
May 12, 2014 26.55 27.05 26.46 27.02 22,762,430 +0.66(+2.50%)
May 09, 2014 26.47 26.58 25.97 26.36 21,055,386 -0.09(-0.33%)
May 08, 2014 25.87 26.91 25.76 26.45 27,476,684 +0.51(+1.95%)
May 07, 2014 26.21 26.39 25.58 25.94 24,917,798 -0.26(-0.99%)
May 06, 2014 26.35 26.69 26.04 26.20 23,369,600 -0.06(-0.22%)
May 05, 2014 25.78 26.36 25.49 26.26 21,487,622 +0.42(+1.63%)
May 02, 2014 25.79 26.16 25.60 25.84 18,665,858 +0.06(+0.23%)
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.