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 (%)
Apr 30, 2015 28.28 28.33 27.35 27.63 19,333,200 -0.73(-2.56%)
Apr 29, 2015 28.19 28.47 28.00 28.35 11,163,579 -0.12(-0.41%)
Apr 28, 2015 28.70 28.92 28.25 28.47 12,597,166 -0.27(-0.94%)
Apr 27, 2015 28.73 29.13 28.62 28.74 15,141,484 +0.06(+0.22%)
Apr 24, 2015 29.21 29.21 28.37 28.68 19,105,754 -0.31(-1.07%)
Apr 23, 2015 28.41 29.25 28.34 28.99 22,430,900 +0.02(+0.07%)
Apr 22, 2015 28.07 29.22 28.05 28.97 30,200,058 +0.93(+3.31%)
Apr 21, 2015 27.82 28.08 27.66 28.04 22,575,398 +0.28(+1.03%)
Apr 20, 2015 27.62 27.88 27.51 27.75 20,261,954 +0.24(+0.86%)
Apr 17, 2015 27.25 27.58 27.11 27.52 18,487,518 +0.01(+0.04%)
Apr 16, 2015 27.40 27.66 27.27 27.51 16,691,679 -0.16(-0.57%)
Apr 15, 2015 27.50 27.94 27.38 27.67 20,505,218 +0.44(+1.62%)
Apr 14, 2015 27.23 27.40 26.92 27.22 16,971,540 -0.16(-0.57%)
Apr 13, 2015 27.52 27.65 27.28 27.38 13,880,684 -0.14(-0.50%)
Apr 10, 2015 27.30 27.66 27.30 27.52 20,057,154 +0.20(+0.74%)
Apr 09, 2015 26.59 27.36 26.53 27.32 18,998,342 +0.67(+2.53%)
Apr 08, 2015 26.11 26.86 26.02 26.65 22,508,022 +0.26(+0.97%)
Apr 07, 2015 26.86 26.96 26.38 26.39 18,141,348 -0.55(-2.04%)
Apr 06, 2015 26.03 26.95 25.93 26.94 22,866,034 +0.69(+2.64%)
Apr 02, 2015 27.25 26.25 26.25 26.25 42,143,684 -0.40(-1.49%)
Apr 01, 2015 26.65 26.85 26.29 26.65 40,030,384 +0.00(+0.00%)
Mar 31, 2015 26.23 26.82 26.13 26.65 25,747,370 +0.44(+1.69%)
Mar 30, 2015 26.25 26.48 25.99 26.20 26,611,822 +0.00(+0.02%)
Mar 27, 2015 26.45 26.66 25.59 26.20 31,471,440 +0.01(+0.06%)
Mar 26, 2015 25.30 26.68 25.15 26.18 45,513,844 +0.09(+0.34%)
Mar 25, 2015 27.36 27.37 25.93 26.10 36,512,196 -1.37(-4.97%)
Mar 24, 2015 27.61 27.84 27.38 27.46 15,955,626 -0.06(-0.21%)
Mar 23, 2015 27.96 28.00 27.32 27.52 19,032,152 -0.65(-2.30%)
Mar 20, 2015 27.81 28.25 27.61 28.17 24,037,816 +0.62(+2.25%)
Mar 19, 2015 27.60 27.73 27.42 27.55 22,049,260 -0.11(-0.39%)
Mar 18, 2015 27.51 27.84 27.11 27.66 24,989,360 +0.49(+1.81%)
Mar 17, 2015 27.23 27.48 26.97 27.17 25,385,024 -0.83(-2.96%)
Mar 16, 2015 28.45 28.74 27.72 28.00 18,508,194 -0.21(-0.73%)
Mar 13, 2015 27.47 28.26 27.46 28.20 24,109,622 +0.68(+2.48%)
Mar 12, 2015 26.63 27.87 26.62 27.52 19,923,538 +0.14(+0.50%)
Mar 11, 2015 27.43 27.68 27.12 27.38 17,788,808 +0.27(+0.98%)
Mar 10, 2015 27.60 27.81 26.97 27.12 30,275,618 -1.03(-3.66%)
Mar 09, 2015 28.03 28.27 27.41 28.15 17,881,266 +0.16(+0.56%)
Mar 06, 2015 28.70 28.75 27.88 27.99 28,817,008 -0.77(-2.66%)
Mar 05, 2015 28.92 29.31 28.45 28.76 24,438,410 +0.01(+0.05%)
Mar 04, 2015 29.19 29.13 28.30 28.74 27,190,394 -0.39(-1.33%)
Mar 03, 2015 29.84 30.14 28.85 29.13 29,457,560 -1.55(-5.06%)
Mar 02, 2015 30.52 30.93 30.44 30.68 18,770,612 +0.56(+1.86%)
Feb 27, 2015 30.42 30.65 30.07 30.12 15,936,041 +0.05(+0.16%)
Feb 26, 2015 29.99 30.42 29.82 30.07 14,641,445 +0.14(+0.46%)
Feb 25, 2015 30.05 30.37 29.81 29.94 17,075,764 -0.28(-0.94%)
Feb 24, 2015 29.60 30.40 28.28 30.22 55,976,204 -0.62(-2.01%)
Feb 23, 2015 31.29 31.34 30.71 30.84 14,093,218 -0.62(-1.97%)
Feb 20, 2015 31.17 31.47 30.71 31.46 16,832,292 +0.22(+0.69%)
Feb 19, 2015 31.55 31.62 31.15 31.24 13,674,450 -0.35(-1.12%)
Feb 18, 2015 31.68 31.92 31.46 31.60 12,572,060 -0.16(-0.49%)
Feb 17, 2015 31.73 32.25 31.64 31.75 20,232,038 +0.47(+1.51%)
Feb 13, 2015 31.63 31.28 31.28 31.28 19,080,198 -0.09(-0.28%)
Feb 12, 2015 30.50 31.48 30.39 31.37 24,202,636 +0.90(+2.97%)
Feb 11, 2015 30.53 31.02 29.91 30.47 30,315,826 -0.07(-0.23%)
Feb 10, 2015 28.58 30.58 28.48 30.53 44,618,128 +2.69(+9.67%)
Feb 09, 2015 28.26 28.26 27.74 27.84 22,791,370 -0.55(-1.94%)
Feb 06, 2015 29.01 29.37 28.34 28.39 19,085,232 -0.57(-1.97%)
Feb 05, 2015 28.78 28.99 28.60 28.96 20,128,196 +0.45(+1.58%)
Feb 04, 2015 28.30 28.72 28.23 28.51 21,311,054 +0.08(+0.29%)
Feb 03, 2015 28.06 28.57 27.97 28.43 24,434,346 +0.50(+1.79%)
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.