Micron Technology (NQ: MU )

117.97 -1.28 (-1.08%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 29.02 27.37 27.62 41,846,952 -1.14(-3.96%)
Jul 28, 2017 29.42 29.44 28.44 28.76 32,434,596 -0.94(-3.17%)
Jul 27, 2017 29.73 30.74 29.13 29.70 39,670,168 +0.42(+1.44%)
Jul 26, 2017 29.32 29.51 29.15 29.28 26,858,246 -0.09(-0.30%)
Jul 25, 2017 30.25 30.28 29.12 29.37 52,130,836 -1.74(-5.59%)
Jul 24, 2017 31.43 31.44 30.94 31.10 17,729,132 -0.33(-1.06%)
Jul 21, 2017 31.33 31.53 31.05 31.44 21,531,386 +0.01(+0.03%)
Jul 20, 2017 31.45 30.86 31.43 23,599,050 +0.18(+0.57%)
Jul 19, 2017 31.48 31.77 31.08 31.25 20,336,170 -0.08(-0.25%)
Jul 18, 2017 31.07 31.34 30.84 31.33 14,291,483 +0.18(+0.57%)
Jul 17, 2017 31.10 31.29 30.88 31.15 22,724,346 -0.07(-0.22%)
Jul 14, 2017 30.79 31.38 30.70 31.22 29,413,228 +0.65(+2.12%)
Jul 13, 2017 30.99 31.28 30.29 30.57 24,200,310 -0.31(-1.02%)
Jul 12, 2017 31.20 31.21 30.60 30.89 22,655,812 +0.08(+0.25%)
Jul 11, 2017 30.00 30.82 29.96 30.81 29,031,296 +0.85(+2.85%)
Jul 10, 2017 29.62 30.04 29.22 29.95 25,360,534 +0.29(+0.99%)
Jul 07, 2017 29.68 29.95 29.44 29.66 22,423,880 +0.10(+0.33%)
Jul 06, 2017 29.40 29.94 29.39 29.56 27,633,494 -0.40(-1.34%)
Jul 05, 2017 29.02 30.01 29.02 29.96 41,168,676 +1.35(+4.70%)
Jul 03, 2017 29.55 29.71 28.05 28.62 37,500,608 -0.71(-2.41%)
Jun 30, 2017 31.55 31.58 29.18 29.33 74,613,000 -1.58(-5.12%)
Jun 29, 2017 31.71 31.81 30.09 30.91 54,874,292 -0.76(-2.39%)
Jun 28, 2017 31.50 31.70 30.88 31.66 28,904,132 +0.57(+1.83%)
Jun 27, 2017 31.93 32.08 31.05 31.09 33,817,072 -0.82(-2.58%)
Jun 26, 2017 31.87 32.37 31.38 31.92 35,370,652 +0.76(+2.43%)
Jun 23, 2017 31.07 31.16 46,148,508 -0.16(-0.50%)
Jun 22, 2017 31.47 31.82 31.19 31.32 23,469,946 -0.12(-0.37%)
Jun 21, 2017 30.62 31.58 30.50 31.44 31,125,464 +1.16(+3.83%)
Jun 20, 2017 30.84 31.01 30.18 30.28 26,261,050 -0.36(-1.19%)
Jun 19, 2017 29.96 30.69 29.79 30.64 25,362,486 +1.32(+4.49%)
Jun 16, 2017 30.08 30.45 29.29 29.33 43,662,068 -0.69(-2.29%)
Jun 15, 2017 29.93 30.42 29.54 30.01 34,280,272 -0.49(-1.61%)
Jun 14, 2017 31.21 31.22 30.30 30.50 29,441,880 -0.47(-1.52%)
Jun 13, 2017 31.18 31.66 30.22 30.98 34,379,104 +0.33(+1.09%)
Jun 12, 2017 29.52 31.12 28.69 30.64 47,388,044 +0.59(+1.96%)
Jun 09, 2017 32.09 32.34 29.02 30.05 54,029,832 -1.82(-5.70%)
Jun 08, 2017 32.25 32.27 31.31 31.87 29,685,882 -0.05(-0.15%)
Jun 07, 2017 31.13 31.97 31.13 31.92 33,224,172 +0.91(+2.95%)
Jun 06, 2017 30.49 31.20 30.32 31.01 33,727,300 +0.35(+1.15%)
Jun 05, 2017 30.74 31.19 30.51 30.65 24,798,374 +0.00(+0.00%)
Jun 02, 2017 30.25 30.82 29.98 30.65 20,574,030 +0.44(+1.46%)
Jun 01, 2017 30.20 30.28 29.74 30.21 20,894,628 -0.01(-0.03%)
May 31, 2017 30.46 30.50 29.78 30.22 26,878,944 +0.07(+0.23%)
May 30, 2017 29.40 30.32 29.35 30.15 35,307,064 +0.92(+3.16%)
May 26, 2017 28.75 29.24 28.36 29.23 18,108,460 +0.32(+1.12%)
May 25, 2017 28.68 29.13 28.67 28.90 21,086,884 +0.43(+1.52%)
May 24, 2017 27.96 28.60 27.93 28.47 22,758,098 +0.69(+2.47%)
May 23, 2017 27.58 27.80 27.07 27.78 22,197,270 +0.23(+0.82%)
May 22, 2017 27.70 27.75 27.15 27.56 18,347,938 +0.24(+0.86%)
May 19, 2017 27.28 27.66 27.23 27.32 19,522,134 +0.33(+1.24%)
May 18, 2017 26.66 27.39 26.60 26.99 27,351,268 +0.47(+1.78%)
May 17, 2017 27.83 28.00 26.48 26.52 38,718,128 -1.98(-6.96%)
May 16, 2017 28.40 28.56 28.06 28.50 15,203,862 +0.19(+0.66%)
May 15, 2017 28.56 28.67 28.22 28.31 22,290,728 -0.10(-0.35%)
May 12, 2017 28.58 28.60 28.17 28.41 16,192,103 -0.10(-0.34%)
May 11, 2017 28.65 28.79 28.18 28.51 22,903,646 -0.28(-0.99%)
May 10, 2017 28.40 28.89 28.29 28.80 29,794,334 +0.50(+1.77%)
May 09, 2017 27.61 28.38 27.56 28.30 31,634,940 +0.74(+2.67%)
May 08, 2017 27.07 27.57 26.79 27.56 32,913,708 -0.14(-0.50%)
May 05, 2017 27.30 27.72 27.13 27.70 15,924,210 +0.40(+1.48%)
May 04, 2017 27.44 27.66 27.22 27.29 15,826,279 -0.21(-0.75%)
May 03, 2017 27.06 27.60 27.06 27.50 15,332,426 +0.23(+0.83%)
May 02, 2017 27.77 27.77 26.96 27.27 25,792,230 -0.51(-1.84%)
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.