Skip to main content

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 (%)
Jan 31, 2017 23.52 23.71 23.26 23.68 23,119,124 -0.07(-0.29%)
Jan 30, 2017 23.39 23.81 23.01 23.75 31,056,822 +0.21(+0.88%)
Jan 27, 2017 23.11 23.67 23.03 23.54 18,964,992 +0.44(+1.91%)
Jan 26, 2017 23.37 23.56 22.87 23.10 19,726,316 -0.04(-0.17%)
Jan 25, 2017 22.98 23.55 22.78 23.14 33,963,140 +0.70(+3.11%)
Jan 24, 2017 21.87 22.67 21.86 22.44 29,923,738 +0.94(+4.39%)
Jan 23, 2017 21.57 21.91 21.35 21.50 16,362,036 -0.07(-0.32%)
Jan 20, 2017 21.51 21.93 21.50 21.57 20,342,220 +0.25(+1.15%)
Jan 19, 2017 21.12 21.90 21.11 21.32 31,826,350 -0.60(-2.73%)
Jan 18, 2017 21.29 21.94 21.15 21.92 19,826,820 +0.57(+2.67%)
Jan 17, 2017 21.49 21.67 21.20 21.35 20,414,556 -0.43(-1.98%)
Jan 13, 2017 21.78 21.78 21.78 0 -0.13(-0.58%)
Jan 12, 2017 22.06 22.08 21.31 21.91 28,047,952 -0.47(-2.11%)
Jan 11, 2017 22.21 22.47 22.16 22.38 21,266,894 +0.30(+1.38%)
Jan 10, 2017 21.96 22.28 21.90 22.08 21,019,350 +0.14(+0.63%)
Jan 09, 2017 21.55 22.15 21.55 21.94 21,927,862 +0.29(+1.36%)
Jan 06, 2017 21.87 21.88 21.58 21.65 18,105,742 -0.07(-0.32%)
Jan 05, 2017 22.00 22.17 21.57 21.71 20,114,462 -0.25(-1.12%)
Jan 04, 2017 22.26 22.43 21.85 21.96 20,782,678 -0.19(-0.84%)
Jan 03, 2017 21.68 22.33 21.65 22.15 25,413,144 +0.62(+2.87%)
Dec 30, 2016 21.53 21.53 21.53 0 -0.34(-1.57%)
Dec 29, 2016 22.18 22.39 21.75 21.87 20,247,202 -0.50(-2.24%)
Dec 28, 2016 22.98 22.99 22.35 22.37 24,452,120 -0.51(-2.23%)
Dec 27, 2016 22.93 23.22 22.80 22.88 24,650,134 +0.04(+0.17%)
Dec 23, 2016 22.84 22.84 22.84 0 +0.07(+0.30%)
Dec 22, 2016 22.50 23.07 22.36 22.78 87,401,168 +2.56(+12.68%)
Dec 21, 2016 20.38 20.46 19.98 20.21 32,252,218 -0.07(-0.34%)
Dec 20, 2016 20.36 20.43 20.10 20.28 23,420,908 +0.29(+1.47%)
Dec 19, 2016 20.06 20.33 19.83 19.99 23,979,118 +0.08(+0.39%)
Dec 16, 2016 20.16 20.62 19.83 19.91 37,310,160 -0.02(-0.10%)
Dec 15, 2016 19.74 20.13 19.62 19.93 19,799,754 +0.27(+1.35%)
Dec 14, 2016 19.57 19.97 19.43 19.66 19,828,690 -0.11(-0.55%)
Dec 13, 2016 19.78 20.10 19.45 19.77 26,646,014 +0.11(+0.55%)
Dec 12, 2016 19.94 20.06 19.14 19.66 29,187,590 -0.47(-2.34%)
Dec 09, 2016 20.36 20.48 19.77 20.13 24,414,296 -0.16(-0.77%)
Dec 08, 2016 20.38 20.61 19.93 20.29 36,909,540 +0.22(+1.08%)
Dec 07, 2016 19.15 20.17 18.96 20.07 45,542,976 +1.36(+7.24%)
Dec 06, 2016 18.29 18.75 18.25 18.72 22,662,724 +0.44(+2.42%)
Dec 05, 2016 18.66 18.66 18.07 18.28 27,107,760 -0.18(-0.96%)
Dec 02, 2016 18.13 18.86 17.97 18.45 26,358,690 +0.30(+1.68%)
Dec 01, 2016 19.35 19.48 17.86 18.15 41,451,984 -1.03(-5.38%)
Nov 30, 2016 19.23 19.41 19.02 19.18 26,499,950 +0.11(+0.57%)
Nov 29, 2016 19.56 19.84 19.03 19.07 38,611,252 -0.56(-2.85%)
Nov 28, 2016 19.82 19.92 19.59 19.63 22,603,772 -0.14(-0.70%)
Nov 25, 2016 19.59 20.07 19.44 19.77 16,604,759 +0.22(+1.10%)
Nov 23, 2016 19.55 19.55 19.55 0 +0.17(+0.86%)
Nov 22, 2016 19.29 19.45 19.10 19.39 22,619,280 +0.25(+1.28%)
Nov 21, 2016 19.04 19.32 19.00 19.14 23,136,968 +0.27(+1.46%)
Nov 18, 2016 18.56 18.98 18.51 18.87 29,651,496 +0.03(+0.16%)
Nov 17, 2016 18.02 18.99 17.92 18.84 46,734,532 +0.92(+5.15%)
Nov 16, 2016 17.62 18.00 17.61 17.91 22,022,064 +0.14(+0.77%)
Nov 15, 2016 17.34 17.85 17.34 17.78 25,607,724 +0.38(+2.20%)
Nov 14, 2016 17.45 17.66 17.22 17.39 26,791,570 +0.04(+0.23%)
Nov 11, 2016 16.77 17.36 16.60 17.35 31,608,178 +0.67(+4.00%)
Nov 10, 2016 17.04 17.44 16.59 16.69 30,805,538 -0.21(-1.22%)
Nov 09, 2016 16.65 16.84 16.45 16.89 34,451,632 -0.21(-1.21%)
Nov 08, 2016 16.99 17.24 16.76 17.10 18,377,228 +0.03(+0.20%)
Nov 07, 2016 16.72 17.12 16.71 17.06 22,030,056 +0.68(+4.17%)
Nov 04, 2016 16.17 16.72 16.16 16.38 18,354,622 +0.06(+0.36%)
Nov 03, 2016 16.36 16.51 16.26 16.32 17,557,558 -0.06(-0.36%)
Nov 02, 2016 16.65 16.71 16.21 16.38 25,402,224 -0.29(-1.77%)
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.