Micron Technology (NQ: MU )

85.98 USD +1.18 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 11.63 11.63 10.64 10.75 40,162,144 -0.87(-7.49%)
Apr 28, 2016 11.53 12.40 11.52 11.62 41,183,638 +0.06(+0.52%)
Apr 27, 2016 11.34 11.61 11.20 11.56 24,350,146 +0.05(+0.43%)
Apr 26, 2016 10.82 11.65 10.71 11.51 47,096,040 +0.96(+9.10%)
Apr 25, 2016 10.67 10.88 10.47 10.55 22,487,434 -0.11(-1.03%)
Apr 22, 2016 10.66 10.81 10.50 10.66 18,715,196 +0.01(+0.09%)
Apr 21, 2016 10.80 10.89 10.60 10.65 15,628,486 -0.10(-0.93%)
Apr 20, 2016 10.63 10.77 10.50 10.75 19,268,560 +0.03(+0.28%)
Apr 19, 2016 11.08 11.08 10.60 10.72 21,003,393 -0.17(-1.56%)
Apr 18, 2016 10.63 11.10 10.56 10.89 26,372,265 +0.20(+1.87%)
Apr 15, 2016 10.73 10.76 10.46 10.69 25,325,159 +0.29(+2.79%)
Apr 14, 2016 10.79 10.79 10.39 10.40 17,777,963 -0.48(-4.41%)
Apr 13, 2016 10.30 10.90 10.20 10.88 26,108,585 +0.71(+6.98%)
Apr 12, 2016 10.51 10.54 10.05 10.17 25,675,306 -0.28(-2.68%)
Apr 11, 2016 10.75 10.92 10.44 10.45 18,255,501 -0.27(-2.52%)
Apr 08, 2016 10.64 10.89 10.57 10.72 18,949,993 +0.21(+2.00%)
Apr 07, 2016 10.42 10.65 10.39 10.51 19,470,184 +0.04(+0.38%)
Apr 06, 2016 10.42 10.48 10.25 10.47 18,409,199 +0.07(+0.67%)
Apr 05, 2016 10.63 10.72 10.38 10.40 20,757,562 -0.40(-3.70%)
Apr 04, 2016 11.06 11.22 10.78 10.80 22,474,872 -0.23(-2.09%)
Apr 01, 2016 10.28 11.07 10.24 11.03 28,458,283 +0.56(+5.35%)
Mar 31, 2016 10.31 10.49 10.01 10.47 48,130,805 -0.01(-0.10%)
Mar 30, 2016 10.51 10.95 10.40 10.48 35,113,130 +0.03(+0.29%)
Mar 29, 2016 10.18 10.53 10.10 10.45 30,888,521 +0.07(+0.67%)
Mar 28, 2016 10.50 10.59 10.25 10.38 22,898,745 -0.12(-1.14%)
Mar 24, 2016 10.50 10.50 10.50 10.50 22,822,800 -0.15(-1.41%)
Mar 23, 2016 11.43 11.46 10.63 10.65 29,420,710 -0.79(-6.91%)
Mar 22, 2016 11.45 11.60 11.33 11.44 13,463,276 -0.09(-0.78%)
Mar 21, 2016 11.14 11.60 11.07 11.53 18,081,337 +0.39(+3.50%)
Mar 18, 2016 10.84 11.17 10.75 11.14 44,827,093 +0.27(+2.48%)
Mar 17, 2016 10.72 11.00 10.60 10.87 19,972,659 +0.15(+1.40%)
Mar 16, 2016 10.71 10.89 10.55 10.72 20,468,551 -0.13(-1.20%)
Mar 15, 2016 11.15 11.15 10.72 10.85 15,154,939 -0.30(-2.69%)
Mar 14, 2016 11.34 11.34 11.01 11.15 13,530,818 -0.24(-2.11%)
Mar 11, 2016 10.99 11.39 10.85 11.39 17,261,187 +0.51(+4.69%)
Mar 10, 2016 10.95 11.06 10.66 10.88 17,770,338 +0.07(+0.65%)
Mar 09, 2016 10.76 10.91 10.53 10.81 15,120,844 +0.15(+1.41%)
Mar 08, 2016 11.44 11.45 10.65 10.66 29,637,325 -0.92(-7.94%)
Mar 07, 2016 11.46 11.78 11.05 11.58 27,763,140 -0.30(-2.53%)
Mar 04, 2016 11.80 12.13 11.60 11.88 35,279,464 +0.09(+0.76%)
Mar 03, 2016 11.73 11.85 11.60 11.79 16,319,822 +0.11(+0.94%)
Mar 02, 2016 11.01 11.69 10.97 11.68 18,189,819 +0.61(+5.51%)
Mar 01, 2016 10.77 11.10 10.59 11.07 15,634,999 +0.44(+4.14%)
Feb 29, 2016 10.65 10.89 10.52 10.63 20,683,738 -0.07(-0.65%)
Feb 26, 2016 10.79 11.00 10.57 10.70 16,418,780 -0.02(-0.19%)
Feb 25, 2016 10.67 10.74 10.21 10.72 16,137,734 +0.08(+0.75%)
Feb 24, 2016 10.25 10.67 10.06 10.64 18,550,112 +0.15(+1.43%)
Feb 23, 2016 11.00 11.08 10.39 10.49 22,678,724 -0.56(-5.07%)
Feb 22, 2016 11.37 11.44 10.90 11.05 19,996,107 -0.11(-0.99%)
Feb 19, 2016 11.39 11.39 10.95 11.16 17,907,142 -0.33(-2.87%)
Feb 18, 2016 11.57 11.75 11.32 11.49 21,606,147 +0.06(+0.52%)
Feb 17, 2016 10.97 11.65 10.92 11.43 34,394,447 +0.62(+5.74%)
Feb 16, 2016 10.36 10.87 10.31 10.81 27,487,345 +0.79(+7.88%)
Feb 12, 2016 9.880 10.02 10.02 10.02 23,857,000 +0.33(+3.41%)
Feb 11, 2016 9.720 9.920 9.450 9.690 27,104,014 -0.21(-2.12%)
Feb 10, 2016 10.08 10.28 9.822 9.900 22,048,362 -0.08(-0.80%)
Feb 09, 2016 10.01 10.34 9.750 9.980 30,178,361 -0.19(-1.87%)
Feb 08, 2016 10.71 10.76 9.940 10.17 27,422,132 -0.83(-7.55%)
Feb 05, 2016 11.15 11.38 10.76 11.00 22,658,142 -0.23(-2.05%)
Feb 04, 2016 10.71 11.55 10.70 11.23 26,163,998 +0.47(+4.37%)
Feb 03, 2016 10.67 10.86 10.18 10.76 18,094,314 +0.17(+1.61%)
Feb 02, 2016 10.80 11.07 10.48 10.59 22,086,560 -0.37(-3.38%)
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.