Micron Technology (NQ: MU )

89.25 +1.90 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 17.21 17.43 16.84 16.84 23,707,018 -0.04(-0.23%)
Oct 28, 2016 17.27 17.34 16.78 16.88 21,230,064 -0.32(-1.88%)
Oct 27, 2016 17.49 17.56 17.07 17.20 21,602,372 -0.11(-0.62%)
Oct 26, 2016 16.98 17.59 16.88 17.31 24,060,996 +0.10(+0.57%)
Oct 25, 2016 16.78 17.29 16.78 17.21 27,966,462 +0.47(+2.81%)
Oct 24, 2016 16.75 16.84 16.65 16.74 14,102,830 +0.12(+0.71%)
Oct 21, 2016 16.68 16.75 16.49 16.62 19,067,438 -0.26(-1.54%)
Oct 20, 2016 16.73 17.17 16.73 16.88 17,454,662 -0.01(-0.06%)
Oct 19, 2016 16.68 16.93 16.54 16.89 18,983,420 -0.19(-1.12%)
Oct 18, 2016 16.89 17.33 16.88 17.08 20,569,170 +0.41(+2.47%)
Oct 17, 2016 16.70 16.84 16.62 16.67 12,899,403 -0.14(-0.82%)
Oct 14, 2016 16.71 17.08 16.67 16.81 23,989,118 +0.27(+1.66%)
Oct 13, 2016 16.25 16.68 15.87 16.53 29,138,624 +0.07(+0.42%)
Oct 12, 2016 16.56 16.72 16.36 16.47 18,243,476 -0.08(-0.47%)
Oct 11, 2016 17.07 17.14 16.22 16.54 38,795,272 -0.63(-3.66%)
Oct 10, 2016 17.39 17.50 17.16 17.17 19,215,016 -0.11(-0.62%)
Oct 07, 2016 17.39 17.47 16.98 17.28 24,304,208 -0.12(-0.68%)
Oct 06, 2016 17.31 17.55 17.21 17.40 22,017,326 +0.03(+0.17%)
Oct 05, 2016 17.22 17.99 16.96 17.37 69,028,992 -0.10(-0.56%)
Oct 04, 2016 17.64 17.70 17.33 17.47 55,362,852 +0.07(+0.39%)
Oct 03, 2016 17.65 17.68 17.27 17.40 27,289,704 -0.05(-0.28%)
Sep 30, 2016 17.42 17.66 17.25 17.45 21,711,134 +0.24(+1.37%)
Sep 29, 2016 17.12 17.44 17.02 17.21 32,345,014 +0.10(+0.57%)
Sep 28, 2016 17.82 17.82 16.83 17.11 43,494,884 -0.55(-3.11%)
Sep 27, 2016 17.20 17.74 17.02 17.66 29,147,070 +0.63(+3.69%)
Sep 26, 2016 17.02 17.27 16.86 17.03 19,937,968 -0.12(-0.69%)
Sep 23, 2016 17.12 17.40 17.11 17.15 18,290,196 -0.11(-0.63%)
Sep 22, 2016 17.55 17.71 17.08 17.26 25,759,928 -0.07(-0.40%)
Sep 21, 2016 16.93 17.37 16.91 17.33 31,977,386 +0.73(+4.37%)
Sep 20, 2016 16.73 16.95 16.41 16.60 18,113,682 -0.03(-0.18%)
Sep 19, 2016 17.30 17.44 16.53 16.63 24,458,028 -0.52(-3.03%)
Sep 16, 2016 17.74 17.74 17.02 17.15 38,162,160 +0.03(+0.17%)
Sep 15, 2016 16.58 17.13 16.53 17.12 24,782,218 +0.51(+3.07%)
Sep 14, 2016 16.56 16.76 16.34 16.61 18,990,130 +0.18(+1.07%)
Sep 13, 2016 16.60 16.82 16.15 16.44 24,810,312 -0.39(-2.33%)
Sep 12, 2016 16.30 16.87 16.06 16.83 28,778,018 +0.33(+2.02%)
Sep 09, 2016 17.01 17.41 16.38 16.50 31,988,742 -0.63(-3.67%)
Sep 08, 2016 16.86 17.52 16.56 17.12 39,949,372 +0.28(+1.69%)
Sep 07, 2016 16.89 17.02 16.70 16.84 23,455,000 +0.15(+0.88%)
Sep 06, 2016 16.49 16.76 16.44 16.69 23,437,208 +0.30(+1.86%)
Sep 02, 2016 16.64 16.39 16.39 16.39 16,398,647 +0.06(+0.36%)
Sep 01, 2016 16.30 16.49 15.99 16.33 16,019,296 +0.15(+0.91%)
Aug 31, 2016 16.39 16.43 15.84 16.18 22,378,710 -0.25(-1.49%)
Aug 30, 2016 16.68 16.69 16.20 16.43 24,069,462 -0.17(-1.01%)
Aug 29, 2016 16.60 16.93 16.30 16.59 35,122,812 +0.39(+2.42%)
Aug 26, 2016 16.03 16.49 15.98 16.20 24,706,422 +0.30(+1.91%)
Aug 25, 2016 15.60 16.24 15.58 15.90 35,501,160 +0.68(+4.45%)
Aug 24, 2016 15.90 15.94 15.09 15.22 27,190,308 -0.66(-4.14%)
Aug 23, 2016 15.97 16.23 15.84 15.88 24,194,590 -0.01(-0.06%)
Aug 22, 2016 15.85 16.12 15.61 15.89 22,568,272 -0.06(-0.37%)
Aug 19, 2016 15.86 16.14 15.73 15.95 35,728,564 +0.47(+3.04%)
Aug 18, 2016 15.26 15.50 15.22 15.47 16,906,092 +0.25(+1.61%)
Aug 17, 2016 15.24 15.46 15.17 15.23 22,981,570 +0.03(+0.19%)
Aug 16, 2016 15.29 15.30 14.94 15.20 22,289,308 -0.04(-0.26%)
Aug 15, 2016 14.81 15.40 14.80 15.24 29,655,290 +0.59(+4.02%)
Aug 12, 2016 14.19 14.71 14.16 14.65 25,385,374 +0.49(+3.47%)
Aug 11, 2016 13.98 14.21 13.94 14.16 14,726,244 +0.23(+1.62%)
Aug 10, 2016 14.21 14.23 13.77 13.93 15,289,557 -0.27(-1.93%)
Aug 09, 2016 14.29 14.42 14.13 14.21 12,810,151 +0.06(+0.42%)
Aug 08, 2016 14.26 14.44 14.11 14.15 16,472,046 -0.10(-0.69%)
Aug 05, 2016 13.95 14.50 13.95 14.25 29,653,788 +0.48(+3.49%)
Aug 04, 2016 13.36 13.93 13.35 13.77 23,840,266 +0.51(+3.85%)
Aug 03, 2016 13.02 13.32 13.02 13.26 17,646,830 +0.11(+0.82%)
Aug 02, 2016 13.30 13.33 12.78 13.15 24,159,754 -0.16(-1.18%)
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.