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 (%)
Jul 31, 2015 19.66 19.67 18.14 18.18 56,077,088 -1.37(-6.99%)
Jul 30, 2015 19.40 19.74 19.11 19.54 31,814,878 +0.03(+0.15%)
Jul 29, 2015 19.62 20.20 19.32 19.51 42,312,032 +0.12(+0.61%)
Jul 28, 2015 18.02 19.72 17.87 19.40 52,724,140 +1.60(+9.00%)
Jul 27, 2015 17.78 18.33 17.26 17.80 28,081,938 -0.22(-1.20%)
Jul 24, 2015 18.27 18.37 17.74 18.01 21,959,874 -0.35(-1.93%)
Jul 23, 2015 18.00 18.59 17.97 18.37 33,398,296 +0.69(+3.89%)
Jul 22, 2015 18.20 18.30 17.53 17.68 44,422,220 -0.86(-4.66%)
Jul 21, 2015 18.50 18.77 18.18 18.54 29,864,570 -0.01(-0.05%)
Jul 20, 2015 19.72 19.72 18.44 18.55 42,740,420 -1.21(-6.11%)
Jul 17, 2015 19.18 19.88 19.02 19.76 34,701,508 +0.50(+2.60%)
Jul 16, 2015 18.91 19.39 18.75 19.26 35,338,856 +0.71(+3.81%)
Jul 15, 2015 19.14 19.30 18.43 18.55 42,732,292 -0.71(-3.67%)
Jul 14, 2015 19.41 19.49 18.66 19.26 105,756,832 +1.96(+11.36%)
Jul 13, 2015 17.51 17.53 17.08 17.30 36,413,984 +0.04(+0.23%)
Jul 10, 2015 17.02 17.33 16.84 17.26 24,724,752 +0.41(+2.45%)
Jul 09, 2015 17.55 17.69 16.83 16.84 47,931,120 -0.47(-2.72%)
Jul 08, 2015 17.64 17.66 17.18 17.31 31,459,418 -0.56(-3.13%)
Jul 07, 2015 17.81 18.03 17.06 17.87 47,135,648 -0.12(-0.66%)
Jul 06, 2015 18.50 18.64 17.90 17.99 38,562,736 -0.74(-3.93%)
Jul 02, 2015 18.49 18.73 18.73 18.73 26,654,464 +0.28(+1.54%)
Jul 01, 2015 18.71 18.76 18.30 18.44 25,480,686 -0.06(-0.32%)
Jun 30, 2015 18.55 18.76 18.22 18.50 35,315,072 +0.11(+0.59%)
Jun 29, 2015 18.99 19.25 18.27 18.40 50,016,980 -0.91(-4.73%)
Jun 26, 2015 19.91 20.23 19.08 19.31 151,721,888 -4.28(-18.15%)
Jun 25, 2015 23.70 23.81 23.23 23.59 38,929,468 -0.04(-0.17%)
Jun 24, 2015 24.00 24.05 23.57 23.63 21,624,818 -0.42(-1.76%)
Jun 23, 2015 24.19 24.41 23.94 24.05 16,456,077 -0.14(-0.57%)
Jun 22, 2015 23.71 24.27 23.57 24.19 26,706,550 +0.16(+0.65%)
Jun 19, 2015 24.36 24.52 24.02 24.03 26,054,908 +0.00(+0.02%)
Jun 18, 2015 24.20 24.38 23.99 24.03 21,962,936 -0.01(-0.06%)
Jun 17, 2015 23.87 24.24 23.80 24.04 18,278,228 +0.24(+0.99%)
Jun 16, 2015 23.62 23.89 23.45 23.81 19,518,790 +0.00(+0.00%)
Jun 15, 2015 23.79 23.81 23.28 23.81 44,985,708 -0.87(-3.54%)
Jun 12, 2015 24.45 24.93 24.33 24.68 21,508,292 +0.11(+0.44%)
Jun 11, 2015 24.75 24.94 24.52 24.57 26,255,730 -0.17(-0.68%)
Jun 10, 2015 25.06 25.13 24.58 24.74 24,235,502 +0.00(+0.00%)
Jun 09, 2015 25.45 25.49 24.49 24.74 40,541,668 -0.72(-2.82%)
Jun 08, 2015 26.04 26.15 25.34 25.46 23,662,096 -0.66(-2.52%)
Jun 05, 2015 26.52 26.52 26.03 26.11 16,887,200 -0.39(-1.46%)
Jun 04, 2015 26.42 26.75 26.23 26.50 22,588,864 -0.09(-0.35%)
Jun 03, 2015 27.50 27.50 26.53 26.60 30,153,960 -0.70(-2.55%)
Jun 02, 2015 27.85 27.90 27.27 27.29 18,547,278 -0.62(-2.22%)
Jun 01, 2015 27.46 28.02 27.31 27.91 20,572,818 +0.48(+1.75%)
May 29, 2015 27.91 27.91 27.43 27.43 18,787,026 -0.34(-1.24%)
May 28, 2015 27.69 28.11 27.61 27.77 19,003,844 +0.15(+0.53%)
May 27, 2015 26.94 27.91 26.90 27.63 23,867,540 +0.80(+2.97%)
May 26, 2015 26.73 26.99 26.55 26.83 15,238,603 -0.01(-0.04%)
May 22, 2015 26.74 26.84 26.84 26.84 20,730,796 +0.42(+1.60%)
May 21, 2015 26.14 26.66 25.87 26.42 17,571,630 +0.30(+1.17%)
May 20, 2015 26.00 26.51 25.79 26.11 23,281,262 +0.27(+1.06%)
May 19, 2015 26.35 26.45 25.59 25.84 19,874,078 -0.44(-1.68%)
May 18, 2015 25.69 26.35 25.57 26.28 20,514,626 +0.42(+1.63%)
May 15, 2015 26.06 26.12 25.55 25.86 26,335,520 -0.35(-1.35%)
May 14, 2015 26.84 27.03 26.00 26.21 32,781,024 -0.49(-1.84%)
May 13, 2015 26.85 27.17 26.60 26.70 17,849,300 +0.31(+1.19%)
May 12, 2015 27.06 27.09 26.38 26.39 19,851,572 -0.86(-3.17%)
May 11, 2015 26.65 27.59 26.38 27.25 25,038,732 +0.56(+2.10%)
May 08, 2015 26.88 26.94 26.28 26.69 35,591,504 -0.09(-0.33%)
May 07, 2015 27.30 27.40 26.41 26.78 30,227,488 -0.71(-2.57%)
May 06, 2015 27.72 27.79 26.95 27.49 20,129,360 -0.05(-0.18%)
May 05, 2015 27.76 27.84 27.33 27.54 19,698,712 -0.62(-2.20%)
May 04, 2015 28.55 28.63 27.98 28.16 14,160,612 -0.31(-1.10%)
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.