Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Micron Technology (NQ: MU )

121.20 -0.17 (-0.14%)
Streaming Delayed Price Updated: 1:04 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 12.43 12.68 12.04 12.49 50,503,588 +0.40(+3.33%)
May 27, 2016 11.76 12.09 12.09 12.09 30,381,370 +0.35(+3.01%)
May 26, 2016 11.50 11.81 11.48 11.74 24,060,956 +0.34(+3.02%)
May 25, 2016 11.38 11.57 11.22 11.39 29,733,718 +0.11(+0.96%)
May 24, 2016 11.11 11.29 10.96 11.28 25,891,052 +0.34(+3.14%)
May 23, 2016 10.65 10.97 10.64 10.94 28,885,328 +0.33(+3.15%)
May 20, 2016 10.13 10.62 10.11 10.61 31,757,246 +0.72(+7.25%)
May 19, 2016 9.821 10.08 9.738 9.890 19,195,678 +0.02(+0.20%)
May 18, 2016 9.507 10.10 9.507 9.870 27,508,812 +0.37(+3.93%)
May 17, 2016 9.478 9.743 9.325 9.497 22,513,758 -0.01(-0.10%)
May 16, 2016 9.438 9.497 9.340 9.507 16,542,835 +0.12(+1.26%)
May 13, 2016 9.487 9.615 9.242 9.389 21,908,892 -0.07(-0.73%)
May 12, 2016 9.969 10.08 9.183 9.458 41,813,040 -0.46(-4.65%)
May 11, 2016 9.841 10.15 9.831 9.919 18,121,736 +0.01(+0.10%)
May 10, 2016 9.762 9.929 9.659 9.910 19,964,566 +0.22(+2.23%)
May 09, 2016 9.821 9.890 9.586 9.694 20,849,336 -0.12(-1.20%)
May 06, 2016 9.802 10.03 9.674 9.811 21,344,758 -0.07(-0.70%)
May 05, 2016 9.880 10.21 9.831 9.880 26,936,736 +0.06(+0.60%)
May 04, 2016 10.07 10.30 9.625 9.821 41,586,028 -0.35(-3.47%)
May 03, 2016 10.30 10.43 10.07 10.17 28,354,074 -0.26(-2.45%)
May 02, 2016 10.61 10.66 10.24 10.43 24,225,770 -0.13(-1.21%)
Apr 29, 2016 11.42 11.42 10.45 10.56 40,892,976 -0.85(-7.49%)
Apr 28, 2016 11.32 12.18 11.31 11.41 41,933,060 +0.06(+0.52%)
Apr 27, 2016 11.14 11.40 11.00 11.35 24,793,246 +0.05(+0.43%)
Apr 26, 2016 10.63 11.44 10.52 11.30 47,953,048 +0.94(+9.10%)
Apr 25, 2016 10.48 10.69 10.29 10.36 22,896,638 -0.11(-1.03%)
Apr 22, 2016 10.47 10.62 10.31 10.47 19,055,756 +0.01(+0.09%)
Apr 21, 2016 10.61 10.70 10.41 10.46 15,912,878 -0.10(-0.93%)
Apr 20, 2016 10.44 10.58 10.31 10.56 19,619,190 +0.03(+0.28%)
Apr 19, 2016 10.88 10.88 10.41 10.53 21,385,590 -0.17(-1.56%)
Apr 18, 2016 10.44 10.90 10.37 10.70 26,852,160 +0.20(+1.87%)
Apr 15, 2016 10.54 10.57 10.27 10.50 25,786,002 +0.28(+2.79%)
Apr 14, 2016 10.60 10.60 10.20 10.21 18,101,470 -0.47(-4.41%)
Apr 13, 2016 10.12 10.71 10.02 10.69 26,583,682 +0.70(+6.98%)
Apr 12, 2016 10.32 10.35 9.870 9.988 26,142,520 -0.27(-2.68%)
Apr 11, 2016 10.56 10.72 10.25 10.26 18,587,696 -0.27(-2.52%)
Apr 08, 2016 10.45 10.70 10.38 10.53 19,294,826 +0.21(+2.00%)
Apr 07, 2016 10.23 10.46 10.20 10.32 19,824,484 +0.04(+0.38%)
Apr 06, 2016 10.23 10.29 10.07 10.28 18,744,192 +0.07(+0.67%)
Apr 05, 2016 10.44 10.53 10.19 10.21 21,135,288 -0.39(-3.70%)
Apr 04, 2016 10.86 11.02 10.58 10.61 22,883,848 -0.23(-2.09%)
Apr 01, 2016 10.10 10.87 10.06 10.83 28,976,140 +0.55(+5.35%)
Mar 31, 2016 10.13 10.30 9.831 10.28 49,006,640 -0.01(-0.10%)
Mar 30, 2016 10.32 10.75 10.21 10.29 35,752,080 +0.03(+0.29%)
Mar 29, 2016 9.998 10.34 9.919 10.26 31,450,598 +0.07(+0.67%)
Mar 28, 2016 10.31 10.40 10.07 10.19 23,315,432 -0.12(-1.14%)
Mar 24, 2016 10.31 10.31 10.31 10.31 23,238,106 -0.15(-1.41%)
Mar 23, 2016 11.23 11.26 10.44 10.46 29,956,078 -0.78(-6.90%)
Mar 22, 2016 11.25 11.39 11.13 11.24 13,708,267 -0.09(-0.78%)
Mar 21, 2016 10.94 11.39 10.88 11.32 18,410,362 +0.38(+3.50%)
Mar 18, 2016 10.65 10.97 10.56 10.94 45,642,812 +0.27(+2.48%)
Mar 17, 2016 10.53 10.80 10.41 10.68 20,336,102 +0.15(+1.40%)
Mar 16, 2016 10.52 10.70 10.36 10.53 20,841,018 -0.13(-1.20%)
Mar 15, 2016 10.95 10.95 10.53 10.66 15,430,714 -0.29(-2.69%)
Mar 14, 2016 11.14 11.14 10.81 10.95 13,777,038 -0.24(-2.11%)
Mar 11, 2016 10.79 11.19 10.66 11.19 17,575,290 +0.50(+4.69%)
Mar 10, 2016 10.75 10.86 10.47 10.69 18,093,706 +0.07(+0.65%)
Mar 09, 2016 10.57 10.71 10.34 10.62 15,395,998 +0.15(+1.41%)
Mar 08, 2016 11.24 11.25 10.46 10.47 30,176,634 -0.90(-7.94%)
Mar 07, 2016 11.26 11.57 10.85 11.37 28,268,346 -0.29(-2.53%)
Mar 04, 2016 11.59 11.91 11.39 11.67 35,921,444 +0.09(+0.76%)
Mar 03, 2016 11.52 11.64 11.39 11.58 16,616,794 +0.11(+0.94%)
Mar 02, 2016 10.81 11.48 10.77 11.47 18,520,820 +0.60(+5.51%)
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.