Micron Technology (NQ: MU )

119.25 +0.45 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 21.03 21.36 21.36 21.36 25,579,552 +0.44(+2.11%)
Dec 30, 2013 21.07 21.29 20.85 20.92 19,548,434 -0.22(-1.02%)
Dec 27, 2013 21.54 21.60 21.08 21.14 19,739,056 -0.22(-1.01%)
Dec 26, 2013 21.44 21.85 21.35 21.35 17,392,614 -0.08(-0.37%)
Dec 24, 2013 21.24 21.51 21.21 21.43 13,091,517 +0.32(+1.54%)
Dec 23, 2013 21.06 21.28 20.84 21.11 41,533,264 -0.67(-3.07%)
Dec 20, 2013 21.46 22.17 21.37 21.77 50,071,292 +0.54(+2.54%)
Dec 19, 2013 21.36 21.88 21.17 21.23 38,439,356 -0.19(-0.87%)
Dec 18, 2013 22.08 22.09 20.44 21.42 108,453,056 -1.09(-4.84%)
Dec 17, 2013 22.44 22.57 22.15 22.51 27,133,700 +0.15(+0.66%)
Dec 16, 2013 22.77 23.00 22.25 22.36 35,660,204 -0.30(-1.34%)
Dec 13, 2013 22.31 22.79 22.25 22.67 31,583,120 +0.53(+2.40%)
Dec 12, 2013 22.28 22.68 21.96 22.14 53,484,560 +0.04(+0.18%)
Dec 11, 2013 22.06 22.50 21.89 22.10 53,319,440 -0.63(-2.77%)
Dec 10, 2013 22.69 23.02 22.39 22.73 42,618,124 +0.02(+0.09%)
Dec 09, 2013 22.23 23.25 22.20 22.71 66,874,352 +0.80(+3.63%)
Dec 06, 2013 21.58 21.91 21.41 21.91 0 +0.65(+3.05%)
Dec 05, 2013 21.47 21.70 21.20 21.26 30,820,930 -0.11(-0.50%)
Dec 04, 2013 21.29 21.54 21.03 21.37 35,207,524 -0.07(-0.33%)
Dec 03, 2013 21.06 21.51 20.95 21.44 44,287,032 +0.55(+2.63%)
Dec 02, 2013 20.72 21.25 20.59 20.89 34,624,216 +0.17(+0.81%)
Nov 29, 2013 20.92 20.93 20.53 20.72 0 -0.07(-0.33%)
Nov 27, 2013 20.05 20.81 19.93 20.79 0 +0.84(+4.23%)
Nov 26, 2013 19.57 20.05 19.48 19.95 34,114,820 +0.44(+2.27%)
Nov 25, 2013 20.07 20.13 19.36 19.51 34,448,328 -0.32(-1.63%)
Nov 22, 2013 19.55 19.96 19.31 19.83 0 +0.20(+1.00%)
Nov 21, 2013 18.70 19.76 18.62 19.63 94,777,016 +1.17(+6.33%)
Nov 20, 2013 18.85 18.88 18.18 18.46 45,621,376 -0.26(-1.36%)
Nov 19, 2013 19.00 19.51 18.71 18.72 52,738,308 -0.23(-1.19%)
Nov 18, 2013 19.23 19.52 18.75 18.95 48,391,016 -0.17(-0.88%)
Nov 15, 2013 19.03 19.48 18.88 19.11 0 +0.27(+1.41%)
Nov 14, 2013 18.57 18.86 18.56 18.85 31,967,570 +0.27(+1.43%)
Nov 13, 2013 18.14 18.65 18.09 18.58 39,480,596 +0.28(+1.56%)
Nov 12, 2013 17.85 18.34 17.80 18.30 32,795,714 +0.35(+1.97%)
Nov 11, 2013 17.72 17.95 17.58 17.94 37,603,612 +0.16(+0.91%)
Nov 08, 2013 17.38 17.80 17.30 17.78 0 +0.38(+2.18%)
Nov 07, 2013 17.51 17.83 17.27 17.40 54,692,852 +0.22(+1.25%)
Nov 06, 2013 17.45 17.50 17.08 17.19 22,193,884 -0.17(-0.96%)
Nov 05, 2013 17.42 17.47 17.18 17.35 24,222,224 -0.22(-1.23%)
Nov 04, 2013 17.31 17.67 17.21 17.57 38,480,656 +0.31(+1.79%)
Nov 01, 2013 17.43 17.59 17.12 17.26 0 -0.10(-0.59%)
Oct 31, 2013 16.97 17.48 16.87 17.36 43,220,604 +0.28(+1.67%)
Oct 30, 2013 17.30 17.32 16.96 17.08 32,908,640 -0.10(-0.60%)
Oct 29, 2013 16.72 17.19 16.63 17.18 52,253,828 +0.76(+4.63%)
Oct 28, 2013 16.22 16.45 16.01 16.42 20,122,342 +0.14(+0.84%)
Oct 25, 2013 16.62 16.69 16.22 16.28 0 -0.25(-1.49%)
Oct 24, 2013 16.14 16.62 16.11 16.53 30,789,798 +0.27(+1.69%)
Oct 23, 2013 16.20 16.29 16.06 16.26 39,945,820 -0.21(-1.25%)
Oct 22, 2013 16.40 16.64 16.11 16.46 49,215,664 +0.19(+1.18%)
Oct 21, 2013 16.73 16.83 16.21 16.27 45,636,244 -0.46(-2.72%)
Oct 18, 2013 16.86 16.94 16.66 16.72 35,606,960 -0.11(-0.68%)
Oct 17, 2013 16.70 16.85 16.44 16.84 41,402,092 +0.18(+1.09%)
Oct 16, 2013 16.77 16.99 16.61 16.66 49,647,148 +0.04(+0.24%)
Oct 15, 2013 16.77 17.12 16.54 16.62 64,132,680 -0.15(-0.88%)
Oct 14, 2013 16.27 16.84 15.88 16.76 63,944,288 +0.23(+1.37%)
Oct 11, 2013 17.57 17.68 16.26 16.54 0 -1.56(-8.63%)
Oct 10, 2013 18.03 18.26 17.74 18.10 77,188,248 +0.27(+1.54%)
Oct 09, 2013 17.71 18.12 16.84 17.83 68,862,352 +0.22(+1.26%)
Oct 08, 2013 18.27 18.32 17.41 17.60 57,978,080 -0.55(-3.03%)
Oct 07, 2013 18.43 18.51 18.15 18.15 63,044,856 +0.01(+0.08%)
Oct 04, 2013 17.76 18.21 17.69 18.14 48,955,520 +0.45(+2.53%)
Oct 03, 2013 17.62 17.78 17.06 17.69 59,944,572 +0.34(+1.98%)
Oct 02, 2013 17.33 17.81 17.24 17.35 49,820,272 +0.05(+0.31%)
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.