Micron Technology (NQ: MU )

87.35 -1.38 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 23.78 23.90 23.45 23.74 34,548,988 +0.00(+0.00%)
Feb 27, 2014 23.70 23.88 23.45 23.74 39,987,008 -0.03(-0.12%)
Feb 26, 2014 23.86 24.27 23.71 23.77 21,317,482 -0.03(-0.14%)
Feb 25, 2014 24.34 24.53 23.65 23.80 37,841,256 -0.49(-2.00%)
Feb 24, 2014 24.70 24.74 24.10 24.29 33,662,616 -0.32(-1.32%)
Feb 21, 2014 25.09 25.11 24.08 24.61 45,666,468 -0.40(-1.61%)
Feb 20, 2014 24.88 25.18 24.84 25.01 23,727,696 +0.07(+0.28%)
Feb 19, 2014 24.94 25.20 24.70 24.94 27,736,730 +0.00(+0.00%)
Feb 18, 2014 24.72 25.18 24.63 24.94 34,782,476 +0.33(+1.36%)
Feb 14, 2014 24.42 24.61 24.61 24.61 33,068,984 +0.17(+0.68%)
Feb 13, 2014 24.37 24.54 24.22 24.44 23,752,718 +0.02(+0.08%)
Feb 12, 2014 24.44 24.69 24.33 24.42 24,369,074 +0.18(+0.73%)
Feb 11, 2014 24.38 24.60 24.12 24.25 21,578,176 -0.16(-0.64%)
Feb 10, 2014 24.18 24.77 24.11 24.40 28,882,890 +0.35(+1.47%)
Feb 07, 2014 23.91 24.18 23.47 24.05 48,749,528 +0.39(+1.66%)
Feb 06, 2014 23.07 24.31 23.06 23.66 66,528,272 +0.79(+3.43%)
Feb 05, 2014 22.52 23.04 22.27 22.87 26,587,344 +0.30(+1.35%)
Feb 04, 2014 22.52 22.75 22.23 22.57 20,479,954 +0.19(+0.83%)
Feb 03, 2014 22.57 23.19 22.27 22.38 36,664,320 -0.23(-1.00%)
Jan 31, 2014 22.67 23.06 22.57 22.61 30,121,814 -0.40(-1.75%)
Jan 30, 2014 22.68 23.32 22.52 23.01 33,232,090 +0.73(+3.26%)
Jan 29, 2014 22.41 22.83 22.23 22.28 22,115,176 -0.33(-1.48%)
Jan 28, 2014 22.46 22.77 22.13 22.62 28,069,846 +0.15(+0.66%)
Jan 27, 2014 22.67 22.93 22.14 22.47 30,514,580 -0.02(-0.09%)
Jan 24, 2014 23.06 23.21 22.48 22.49 30,888,498 -0.71(-3.05%)
Jan 23, 2014 22.87 23.21 22.80 23.20 29,971,780 -0.01(-0.04%)
Jan 22, 2014 22.37 23.34 22.32 23.21 31,796,018 +0.52(+2.29%)
Jan 21, 2014 21.98 22.75 21.90 22.69 30,055,928 +0.73(+3.31%)
Jan 17, 2014 22.47 21.96 21.96 21.96 47,839,232 -0.74(-3.24%)
Jan 16, 2014 23.04 23.15 22.47 22.70 29,426,622 -0.20(-0.86%)
Jan 15, 2014 23.23 23.32 22.86 22.89 27,455,198 -0.33(-1.44%)
Jan 14, 2014 22.44 23.34 22.44 23.23 33,720,224 +0.33(+1.46%)
Jan 13, 2014 23.26 23.35 22.81 22.89 28,125,426 -0.37(-1.60%)
Jan 10, 2014 22.95 23.28 22.75 23.27 35,313,504 +0.46(+2.02%)
Jan 09, 2014 23.16 23.27 22.48 22.80 43,589,496 -0.62(-2.64%)
Jan 08, 2014 23.75 24.04 23.12 23.42 95,254,096 +2.10(+9.85%)
Jan 07, 2014 20.50 21.52 20.50 21.32 66,790,220 +1.04(+5.13%)
Jan 06, 2014 20.58 20.58 20.25 20.28 38,834,248 -0.29(-1.43%)
Jan 03, 2014 20.80 21.03 20.51 20.58 35,298,168 -0.68(-3.19%)
Jan 02, 2014 21.27 21.38 20.87 21.25 26,903,756 -0.09(-0.41%)
Dec 31, 2013 21.01 21.34 21.34 21.34 25,601,926 +0.44(+2.11%)
Dec 30, 2013 21.05 21.27 20.83 20.90 19,565,532 -0.22(-1.02%)
Dec 27, 2013 21.52 21.58 21.06 21.12 19,756,320 -0.22(-1.01%)
Dec 26, 2013 21.42 21.83 21.33 21.33 17,407,826 -0.08(-0.37%)
Dec 24, 2013 21.22 21.49 21.20 21.41 13,102,967 +0.32(+1.54%)
Dec 23, 2013 21.04 21.26 20.82 21.09 41,569,588 -0.67(-3.07%)
Dec 20, 2013 21.44 22.15 21.35 21.75 50,115,084 +0.54(+2.54%)
Dec 19, 2013 21.34 21.86 21.16 21.22 38,472,976 -0.19(-0.87%)
Dec 18, 2013 22.06 22.07 20.42 21.40 108,547,912 -1.09(-4.84%)
Dec 17, 2013 22.42 22.55 22.13 22.49 27,157,432 +0.15(+0.66%)
Dec 16, 2013 22.75 22.98 22.24 22.34 35,691,392 -0.30(-1.34%)
Dec 13, 2013 22.29 22.77 22.23 22.65 31,610,742 +0.53(+2.40%)
Dec 12, 2013 22.27 22.66 21.94 22.12 53,531,340 +0.04(+0.18%)
Dec 11, 2013 22.04 22.48 21.87 22.08 53,366,072 -0.63(-2.77%)
Dec 10, 2013 22.67 23.00 22.37 22.71 42,655,396 +0.02(+0.09%)
Dec 09, 2013 22.21 23.23 22.18 22.69 66,932,844 +0.79(+3.63%)
Dec 06, 2013 21.56 21.89 21.39 21.89 0 +0.65(+3.05%)
Dec 05, 2013 21.45 21.68 21.19 21.24 30,847,886 -0.11(-0.50%)
Dec 04, 2013 21.27 21.52 21.01 21.35 35,238,320 -0.07(-0.32%)
Dec 03, 2013 21.04 21.49 20.93 21.42 44,325,768 +0.55(+2.63%)
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.