Skip to main content

Micron Technology (NQ: MU )

87.35 -1.38 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 28.85 29.14 28.67 28.72 23,899,256 -0.44(-1.50%)
Jan 29, 2015 28.74 29.27 28.32 29.15 30,856,408 +0.60(+2.11%)
Jan 28, 2015 29.44 29.62 28.49 28.55 22,095,070 -0.54(-1.87%)
Jan 27, 2015 29.86 29.88 29.09 29.09 28,105,318 -1.34(-4.42%)
Jan 26, 2015 29.97 30.44 29.64 30.44 19,537,138 +0.07(+0.23%)
Jan 23, 2015 30.31 30.55 29.89 30.37 21,565,746 +0.06(+0.19%)
Jan 22, 2015 29.88 30.37 29.66 30.31 22,722,634 +0.39(+1.31%)
Jan 21, 2015 28.95 30.16 28.95 29.92 27,536,002 +0.80(+2.76%)
Jan 20, 2015 28.96 29.46 28.80 29.11 30,436,370 +0.67(+2.35%)
Jan 16, 2015 28.60 28.71 27.98 28.45 59,548,628 -0.30(-1.06%)
Jan 15, 2015 29.68 29.85 28.72 28.75 29,020,838 -0.74(-2.50%)
Jan 14, 2015 29.70 30.62 29.24 29.49 36,153,632 -0.77(-2.55%)
Jan 13, 2015 31.32 31.60 30.08 30.26 41,019,684 -0.81(-2.61%)
Jan 12, 2015 31.78 32.37 30.81 31.07 42,727,520 -1.83(-5.56%)
Jan 09, 2015 33.13 33.24 32.34 32.90 19,697,458 -0.14(-0.43%)
Jan 08, 2015 31.95 33.24 31.94 33.04 32,462,504 +1.54(+4.89%)
Jan 07, 2015 30.94 32.36 30.86 31.50 53,546,988 -0.76(-2.34%)
Jan 06, 2015 33.46 33.59 32.02 32.25 40,752,240 -0.89(-2.68%)
Jan 05, 2015 34.06 34.09 33.12 33.14 24,062,980 -0.96(-2.81%)
Jan 02, 2015 34.58 34.85 33.70 34.10 15,427,195 -0.26(-0.74%)
Dec 31, 2014 34.79 34.35 34.35 34.35 10,918,810 -0.38(-1.10%)
Dec 30, 2014 34.77 35.07 34.64 34.74 11,696,509 -0.13(-0.37%)
Dec 29, 2014 34.61 35.02 34.42 34.86 12,592,080 +0.52(+1.51%)
Dec 26, 2014 34.37 34.57 34.32 34.34 7,015,076 +0.09(+0.26%)
Dec 24, 2014 34.37 34.26 34.26 34.26 4,762,094 -0.06(-0.17%)
Dec 23, 2014 34.27 34.53 34.11 34.31 11,157,864 +0.33(+0.97%)
Dec 22, 2014 34.10 34.34 33.85 33.99 12,900,130 +0.14(+0.42%)
Dec 19, 2014 33.94 34.15 33.49 33.84 18,822,162 +0.04(+0.12%)
Dec 18, 2014 33.97 34.14 33.41 33.80 18,509,292 +0.61(+1.83%)
Dec 17, 2014 32.46 33.27 31.89 33.20 19,768,916 +0.90(+2.78%)
Dec 16, 2014 32.28 33.28 31.76 32.30 29,145,616 -0.43(-1.32%)
Dec 15, 2014 33.71 33.80 32.63 32.73 27,737,116 -0.63(-1.90%)
Dec 12, 2014 34.27 34.28 33.33 33.36 20,176,796 -1.17(-3.38%)
Dec 11, 2014 34.50 35.15 34.24 34.53 13,519,521 +0.32(+0.95%)
Dec 10, 2014 34.78 34.98 34.13 34.21 17,361,442 -0.78(-2.23%)
Dec 09, 2014 34.20 35.04 33.89 34.99 16,794,810 -0.36(-1.01%)
Dec 08, 2014 35.78 35.90 35.03 35.35 16,113,592 -0.46(-1.29%)
Dec 05, 2014 35.41 35.82 35.34 35.81 14,384,238 +0.41(+1.16%)
Dec 04, 2014 35.36 35.82 35.00 35.39 16,802,362 -0.03(-0.08%)
Dec 03, 2014 35.23 35.67 35.07 35.42 29,549,404 +0.49(+1.39%)
Dec 02, 2014 34.39 35.10 33.99 34.94 14,540,900 +0.60(+1.76%)
Dec 01, 2014 35.31 35.46 34.29 34.33 21,719,324 -0.94(-2.67%)
Nov 28, 2014 35.17 35.54 35.05 35.28 11,868,021 +0.32(+0.93%)
Nov 26, 2014 33.98 34.95 34.95 34.95 18,637,176 +0.80(+2.36%)
Nov 25, 2014 34.12 34.32 33.76 34.15 14,251,609 +0.07(+0.20%)
Nov 24, 2014 33.77 34.59 33.62 34.08 25,441,366 +0.42(+1.25%)
Nov 21, 2014 33.08 33.75 32.89 33.66 26,051,054 +1.07(+3.28%)
Nov 20, 2014 32.12 32.85 31.89 32.59 13,872,852 +0.25(+0.76%)
Nov 19, 2014 32.31 32.60 31.73 32.34 14,862,964 +0.09(+0.27%)
Nov 18, 2014 31.70 32.53 31.70 32.25 15,813,561 +0.57(+1.80%)
Nov 17, 2014 31.30 31.80 31.10 31.69 18,602,176 -0.32(-1.01%)
Nov 14, 2014 32.32 32.32 31.53 32.01 17,767,360 -0.31(-0.97%)
Nov 13, 2014 32.36 32.59 32.14 32.32 11,056,526 +0.03(+0.09%)
Nov 12, 2014 32.43 32.55 32.19 32.29 14,594,417 -0.28(-0.87%)
Nov 11, 2014 32.36 32.75 32.27 32.58 11,500,447 +0.11(+0.33%)
Nov 10, 2014 32.31 32.49 32.01 32.47 14,085,298 +0.08(+0.24%)
Nov 07, 2014 32.69 32.75 31.71 32.39 19,706,650 -0.33(-1.02%)
Nov 06, 2014 32.87 33.16 32.53 32.73 24,017,286 -0.35(-1.07%)
Nov 05, 2014 32.88 33.13 32.49 33.08 23,578,496 +0.33(+1.02%)
Nov 04, 2014 32.85 32.96 32.28 32.74 16,818,042 -0.14(-0.42%)
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.