Micron Technology (NQ: MU )

80.58 USD +1.56 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 25.17 26.12 25.14 26.12 28,751,864 +1.02(+4.06%)
Apr 29, 2014 24.75 25.30 24.45 25.10 19,738,581 +0.52(+2.12%)
Apr 28, 2014 25.43 25.73 24.19 24.58 32,138,866 -0.68(-2.69%)
Apr 25, 2014 25.60 25.68 25.05 25.26 26,022,495 -0.90(-3.44%)
Apr 24, 2014 26.45 26.62 25.34 26.16 39,721,948 -0.09(-0.34%)
Apr 23, 2014 26.19 26.46 25.97 26.25 32,265,770 +0.07(+0.27%)
Apr 22, 2014 25.51 26.28 25.48 26.18 45,784,985 +0.86(+3.40%)
Apr 21, 2014 25.04 25.39 24.56 25.32 45,362,161 +1.41(+5.90%)
Apr 17, 2014 23.11 23.91 23.91 23.91 46,214,800 +1.43(+6.36%)
Apr 16, 2014 22.36 22.57 22.00 22.48 21,471,402 +0.31(+1.40%)
Apr 15, 2014 21.92 22.24 21.52 22.17 25,005,290 +0.27(+1.23%)
Apr 14, 2014 21.36 22.14 21.25 21.90 31,688,929 +0.77(+3.64%)
Apr 11, 2014 21.49 21.93 21.02 21.13 35,242,176 -0.55(-2.54%)
Apr 10, 2014 22.70 22.95 21.62 21.68 36,913,574 -0.92(-4.07%)
Apr 09, 2014 22.58 22.84 22.24 22.60 31,581,535 +0.39(+1.76%)
Apr 08, 2014 22.06 22.43 21.40 22.21 44,206,322 +0.50(+2.30%)
Apr 07, 2014 22.52 22.98 21.21 21.71 63,462,739 -0.87(-3.85%)
Apr 04, 2014 24.79 24.85 22.44 22.58 77,295,976 -1.42(-5.92%)
Apr 03, 2014 24.56 24.73 23.78 24.00 37,749,398 -0.35(-1.44%)
Apr 02, 2014 24.57 24.60 24.00 24.35 24,454,455 -0.09(-0.37%)
Apr 01, 2014 23.84 24.46 23.70 24.44 36,557,779 +0.78(+3.30%)
Mar 31, 2014 22.30 23.68 22.21 23.66 39,538,039 +1.75(+7.99%)
Mar 28, 2014 21.99 22.54 21.70 21.91 37,763,669 -0.33(-1.48%)
Mar 27, 2014 22.81 22.83 21.92 22.24 35,923,647 -0.59(-2.58%)
Mar 26, 2014 23.63 23.89 22.82 22.83 24,509,849 -0.70(-2.97%)
Mar 25, 2014 23.64 23.92 23.42 23.53 17,039,222 +0.05(+0.21%)
Mar 24, 2014 23.81 24.10 23.39 23.48 23,735,103 -0.18(-0.76%)
Mar 21, 2014 24.11 24.26 23.66 23.66 32,246,112 -0.35(-1.46%)
Mar 20, 2014 23.93 24.36 23.89 24.01 19,720,761 +0.03(+0.13%)
Mar 19, 2014 24.46 24.62 23.75 23.98 19,781,297 -0.51(-2.08%)
Mar 18, 2014 24.04 24.60 23.72 24.49 27,384,433 +0.56(+2.34%)
Mar 17, 2014 24.11 24.17 23.85 23.93 17,262,151 -0.03(-0.13%)
Mar 14, 2014 24.07 24.32 23.73 23.96 24,574,961 -0.15(-0.62%)
Mar 13, 2014 24.91 24.94 23.60 24.11 35,518,374 -0.73(-2.94%)
Mar 12, 2014 24.60 24.94 24.22 24.84 19,268,223 +0.17(+0.69%)
Mar 11, 2014 24.93 25.07 24.56 24.67 21,101,490 -0.18(-0.72%)
Mar 10, 2014 24.32 24.94 24.08 24.85 23,656,460 +0.43(+1.76%)
Mar 07, 2014 24.82 24.89 24.33 24.42 23,848,211 -0.35(-1.41%)
Mar 06, 2014 24.85 24.87 24.30 24.77 32,308,969 -0.06(-0.24%)
Mar 05, 2014 25.08 25.13 24.68 24.83 25,907,835 -0.28(-1.12%)
Mar 04, 2014 24.87 25.15 24.72 25.11 32,778,073 +0.63(+2.57%)
Mar 03, 2014 23.86 24.77 23.71 24.48 35,957,478 +0.29(+1.20%)
Feb 28, 2014 24.23 24.36 23.90 24.19 33,901,883 +0.00(+0.00%)
Feb 27, 2014 24.15 24.34 23.90 24.19 39,238,047 -0.03(-0.12%)
Feb 26, 2014 24.31 24.73 24.16 24.22 20,918,204 -0.04(-0.14%)
Feb 25, 2014 24.80 25.00 24.10 24.25 37,132,488 -0.50(-2.00%)
Feb 24, 2014 25.17 25.21 24.56 24.75 33,032,113 -0.33(-1.32%)
Feb 21, 2014 25.57 25.59 24.54 25.08 44,811,133 -0.41(-1.61%)
Feb 20, 2014 25.35 25.66 25.32 25.49 23,283,277 +0.07(+0.28%)
Feb 19, 2014 25.42 25.68 25.17 25.42 27,217,219 +0.00(+0.00%)
Feb 18, 2014 25.19 25.66 25.10 25.42 34,131,002 +0.34(+1.36%)
Feb 14, 2014 24.89 25.08 25.08 25.08 32,449,600 +0.17(+0.68%)
Feb 13, 2014 24.84 25.01 24.68 24.91 23,307,829 +0.02(+0.08%)
Feb 12, 2014 24.91 25.16 24.79 24.89 23,912,639 +0.18(+0.73%)
Feb 11, 2014 24.85 25.07 24.58 24.71 21,174,015 -0.16(-0.64%)
Feb 10, 2014 24.64 25.24 24.57 24.87 28,341,913 +0.36(+1.47%)
Feb 07, 2014 24.37 24.64 23.92 24.51 47,836,448 +0.40(+1.66%)
Feb 06, 2014 23.51 24.77 23.50 24.11 65,282,195 +0.80(+3.43%)
Feb 05, 2014 22.95 23.48 22.70 23.31 26,089,362 +0.31(+1.35%)
Feb 04, 2014 22.95 23.18 22.65 23.00 20,096,364 +0.19(+0.83%)
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.